Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Intelligent Computing ADTV5
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
Artificial intelligence (AI) is the science of creating computer programs and machines that exhibit human-like intelligence and cognitive skills. The STOXX® Global Intelligent Computing Index is comprised of companies from a wide range of industries that invest heavily in the development of new AI technologies. These companies are therefore considered to be well-positioned to benefit from the increased adoption of AI technologies.
Key facts
- Index allows targeted investment in AI, a significant megatrend.
- Detailed Revere data help select companies with a revenue exposure above 50% to AI-related sectors.
- Size and liquidity filters ensure replicability.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global Intelligent Computing ADTV5 | N/A | 13.6 | 0.2 | 0.1 | 0.3 | 0.1 | 2.6 | 0.8 | 58.6 |
| STOXX Developed and Emerging Markets Total Market | 121,021.2 | 104,088.4 | 8.6 | 0.7 | 4,940.8 | 0.0 | 4.7 | 0.0 | 2.4 |
Supersector weighting (top 10)
| Technology | 71.8 |
|---|---|
| Telecommunications | 8.9 |
| Industrial Goods and Services | 8.9 |
| Real Estate | 5.7 |
| Healthcare | 3.0 |
| Financial Services | 0.9 |
| Travel and Leisure | 0.9 |
Country weighting
| USA | 61.4 |
|---|---|
| Taiwan | 18.1 |
| Japan | 7.5 |
| South Korea | 3.6 |
| Hong Kong | 1.7 |
| Sweden | 1.2 |
| Germany | 1.0 |
| UK | 1.0 |
| Singapore | 1.0 |
| China | 0.9 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global Intelligent Computing ADTV5 | 11.4 | 45.1 | 53.0 | 108.9 | 131.5 | N/A | N/A | 54.0 | 28.2 | 18.5 |
| STOXX Developed and Emerging Markets Total Market | 2.2 | 20.3 | 21.7 | 76.5 | 97.6 | N/A | N/A | 22.1 | 21.1 | 14.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global Intelligent Computing ADTV5 | N/A | N/A | 22.2 | 19.6 | 19.1 | N/A | N/A | 1.8 | 1.1 | 0.8 |
| STOXX Developed and Emerging Markets Total Market | N/A | N/A | 14.0 | 12.6 | 13.9 | N/A | N/A | 1.2 | 1.3 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global Intelligent Computing ADTV5 | 0.8 | 0.8 | 0.8 | 0.9 | 0.9 | 14.9 | 14.0 | 13.6 | 11.0 | 9.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global Intelligent Computing ADTV5 | 1.7 | 1.3 | 1.3 | 1.3 | 1.2 | 6.6 | 1.7 | 1.8 | 0.6 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2025
THEME INDICES
STOXX Global Intelligent Computing ADTV5
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Global Intelligent Computing ADTV5 | 92.9 | 48.6 | 21.3 | 26.0 | 4.6 | 1.1 | 3.1 | -21.3 |
| STOXX Developed and Emerging Markets Total Market | -3.4 | 21.3 | 22.2 | 20.4 | 3.1 | 1.6 | 2.0 | 2.4 |
Performance and annual returns
| STOXX Global Intelligent Computing ADTV5 | |
|---|---|
| 1363564800000 | 100 |
| 1363651200000 | 100.01 |
| 1363737600000 | 100.65 |
| 1363824000000 | 100.02 |
| 1363910400000 | 99.98 |
| 1364169600000 | 99.69 |
| 1364256000000 | 100.1 |
| 1364342400000 | 100.14 |
| 1364428800000 | 100.42 |
| 1364860800000 | 99.38 |
| 1364947200000 | 98.77 |
| 1365033600000 | 98.71 |
| 1365120000000 | 98.23 |
| 1365379200000 | 98.6 |
| 1365465600000 | 98.99 |
| 1365552000000 | 100.58 |
| 1365638400000 | 101.2 |
| 1365724800000 | 100.74 |
| 1365984000000 | 99.03 |
| 1366070400000 | 99.89 |
| 1366156800000 | 98.83 |
| 1366243200000 | 97.66 |
| 1366329600000 | 98 |
| 1366588800000 | 98.58 |
| 1366675200000 | 99.85 |
| 1366761600000 | 100.43 |
| 1366848000000 | 101.25 |
| 1366934400000 | 101.04 |
| 1367193600000 | 101.78 |
| 1367280000000 | 102.25 |
| 1367366400000 | 101.55 |
| 1367452800000 | 102.17 |
| 1367539200000 | 103.04 |
| 1367798400000 | 103.38 |
| 1367884800000 | 104.04 |
| 1367971200000 | 105.08 |
| 1368057600000 | 105.03 |
| 1368144000000 | 105.55 |
| 1368403200000 | 105.77 |
| 1368489600000 | 106.62 |
| 1368576000000 | 107.31 |
| 1368662400000 | 107.43 |
| 1368748800000 | 107.96 |
| 1369008000000 | 108.33 |
| 1369094400000 | 108.42 |
| 1369180800000 | 107.55 |
| 1369267200000 | 106.47 |
| 1369353600000 | 106.39 |
| 1369612800000 | 105.95 |
| 1369699200000 | 106.87 |
| 1369785600000 | 106.59 |
| 1369872000000 | 106.87 |
| 1369958400000 | 105.87 |
| 1370217600000 | 105.2 |
| 1370304000000 | 105.27 |
| 1370390400000 | 103.81 |
| 1370476800000 | 104.27 |
| 1370563200000 | 105.34 |
| 1370822400000 | 105.88 |
| 1370908800000 | 105 |
| 1370995200000 | 104.55 |
| 1371081600000 | 104.77 |
| 1371168000000 | 104.84 |
| 1371427200000 | 105.99 |
| 1371513600000 | 106.59 |
| 1371600000000 | 106.29 |
| 1371686400000 | 103.08 |
| 1371772800000 | 102.98 |
| 1372032000000 | 101.35 |
| 1372118400000 | 101.94 |
| 1372204800000 | 102.69 |
| 1372291200000 | 103.96 |
| 1372377600000 | 103.89 |
| 1372636800000 | 104.71 |
| 1372723200000 | 104.44 |
| 1372809600000 | 104.57 |
| 1372896000000 | 104.72 |
| 1372982400000 | 105.41 |
| 1373241600000 | 105.39 |
| 1373328000000 | 106.39 |
| 1373414400000 | 106.97 |
| 1373500800000 | 108.79 |
| 1373587200000 | 109.26 |
| 1373846400000 | 109.43 |
| 1373932800000 | 109.44 |
| 1374019200000 | 109.73 |
| 1374105600000 | 110.31 |
| 1374192000000 | 110.14 |
| 1374451200000 | 110.82 |
| 1374537600000 | 110.97 |
| 1374624000000 | 111.19 |
| 1374710400000 | 111.51 |
| 1374796800000 | 111.04 |
| 1375056000000 | 110.4 |
| 1375142400000 | 111.63 |
| 1375228800000 | 111.38 |
| 1375315200000 | 112.8 |
| 1375401600000 | 113.43 |
| 1375660800000 | 113.52 |
| 1375747200000 | 113.47 |
| 1375833600000 | 112.43 |
| 1375920000000 | 112.95 |
| 1376006400000 | 112.95 |
| 1376265600000 | 112.99 |
| 1376352000000 | 113.5 |
| 1376438400000 | 113.72 |
| 1376524800000 | 112.05 |
| 1376611200000 | 112.01 |
| 1376870400000 | 111.45 |
| 1376956800000 | 111.34 |
| 1377043200000 | 110.58 |
| 1377129600000 | 111.01 |
| 1377216000000 | 112.15 |
| 1377475200000 | 112.07 |
| 1377561600000 | 110.38 |
| 1377648000000 | 110.22 |
| 1377734400000 | 110.66 |
| 1377820800000 | 110.2 |
| 1378080000000 | 110.35 |
| 1378166400000 | 111.37 |
| 1378252800000 | 112.44 |
| 1378339200000 | 112.78 |
| 1378425600000 | 113.09 |
| 1378684800000 | 114.55 |
| 1378771200000 | 115.86 |
| 1378857600000 | 116.2 |
| 1378944000000 | 116.18 |
| 1379030400000 | 116.3 |
| 1379289600000 | 116.89 |
| 1379376000000 | 117.22 |
| 1379462400000 | 118.24 |
| 1379548800000 | 119.05 |
| 1379635200000 | 118.65 |
| 1379894400000 | 118.24 |
| 1379980800000 | 118.15 |
| 1380067200000 | 118.09 |
| 1380153600000 | 118.7 |
| 1380240000000 | 118.33 |
| 1380499200000 | 117.48 |
| 1380585600000 | 118.47 |
| 1380672000000 | 118.16 |
| 1380758400000 | 117.54 |
| 1380844800000 | 118.17 |
| 1381104000000 | 117.07 |
| 1381190400000 | 115.85 |
| 1381276800000 | 115.66 |
| 1381363200000 | 117.52 |
| 1381449600000 | 118.49 |
| 1381708800000 | 118.83 |
| 1381795200000 | 118.07 |
| 1381881600000 | 118.65 |
| 1381968000000 | 119.51 |
| 1382054400000 | 120.5 |
| 1382313600000 | 120.78 |
| 1382400000000 | 121.18 |
| 1382486400000 | 119.94 |
| 1382572800000 | 120.06 |
| 1382659200000 | 119.49 |
| 1382918400000 | 119.65 |
| 1383004800000 | 120.11 |
| 1383091200000 | 119.77 |
| 1383177600000 | 119.56 |
| 1383264000000 | 119.35 |
| 1383523200000 | 119.79 |
| 1383609600000 | 119.45 |
| 1383696000000 | 120.23 |
| 1383782400000 | 118.83 |
| 1383868800000 | 119.46 |
| 1384128000000 | 119.89 |
| 1384214400000 | 120.34 |
| 1384300800000 | 120.91 |
| 1384387200000 | 121.24 |
| 1384473600000 | 122.24 |
| 1384732800000 | 122.24 |
| 1384819200000 | 121.67 |
| 1384905600000 | 121.31 |
| 1384992000000 | 122.02 |
| 1385078400000 | 122.75 |
| 1385337600000 | 122.75 |
| 1385424000000 | 122.87 |
| 1385510400000 | 123.29 |
| 1385596800000 | 123.78 |
| 1385683200000 | 123.92 |
| 1385942400000 | 123.3 |
| 1386028800000 | 122.78 |
| 1386115200000 | 122.11 |
| 1386201600000 | 121.64 |
| 1386288000000 | 122.36 |
| 1386547200000 | 123.03 |
| 1386633600000 | 122.93 |
| 1386720000000 | 121.81 |
| 1386806400000 | 120.99 |
| 1386892800000 | 121.22 |
| 1387152000000 | 122.04 |
| 1387238400000 | 122.28 |
| 1387324800000 | 123.8 |
| 1387411200000 | 124.02 |
| 1387497600000 | 125.1 |
| 1387756800000 | 125.88 |
| 1387843200000 | 126.12 |
| 1388102400000 | 127.09 |
| 1388361600000 | 127.51 |
| 1388448000000 | 127.86 |
| 1388620800000 | 126.73 |
| 1388707200000 | 127.02 |
| 1388966400000 | 126.55 |
| 1389052800000 | 127.13 |
| 1389139200000 | 128.02 |
| 1389225600000 | 127.63 |
| 1389312000000 | 128.21 |
| 1389571200000 | 127.78 |
| 1389657600000 | 128.44 |
| 1389744000000 | 129.75 |
| 1389830400000 | 129.66 |
| 1389916800000 | 129.51 |
| 1390176000000 | 129.48 |
| 1390262400000 | 129.56 |
| 1390348800000 | 129.79 |
| 1390435200000 | 128.9 |
| 1390521600000 | 126.48 |
| 1390780800000 | 125.03 |
| 1390867200000 | 125.97 |
| 1390953600000 | 126.03 |
| 1391040000000 | 126.46 |
| 1391126400000 | 125.78 |
| 1391385600000 | 123.48 |
| 1391472000000 | 122.56 |
| 1391558400000 | 122.92 |
| 1391644800000 | 124.14 |
| 1391731200000 | 125.5 |
| 1391990400000 | 126.06 |
| 1392076800000 | 126.94 |
| 1392163200000 | 127.54 |
| 1392249600000 | 127.85 |
| 1392336000000 | 128.08 |
| 1392595200000 | 128.27 |
| 1392681600000 | 129.28 |
| 1392768000000 | 128.79 |
| 1392854400000 | 128.7 |
| 1392940800000 | 129.36 |
| 1393200000000 | 130.16 |
| 1393286400000 | 130.43 |
| 1393372800000 | 130.56 |
| 1393459200000 | 131.05 |
| 1393545600000 | 131.07 |
| 1393804800000 | 129.63 |
| 1393891200000 | 131.23 |
| 1393977600000 | 131.72 |
| 1394064000000 | 132.07 |
| 1394150400000 | 131.63 |
| 1394409600000 | 130.7 |
| 1394496000000 | 130.29 |
| 1394582400000 | 129.79 |
| 1394668800000 | 128.55 |
| 1394755200000 | 127.61 |
| 1395014400000 | 128.51 |
| 1395100800000 | 129.88 |
| 1395187200000 | 129.43 |
| 1395273600000 | 129.25 |
| 1395360000000 | 128.71 |
| 1395619200000 | 128.07 |
| 1395705600000 | 128.32 |
| 1395792000000 | 127.99 |
| 1395878400000 | 128.03 |
| 1395964800000 | 128.28 |
| 1396224000000 | 129.73 |
| 1396310400000 | 130.96 |
| 1396396800000 | 131.4 |
| 1396483200000 | 130.69 |
| 1396569600000 | 129.32 |
| 1396828800000 | 127.97 |
| 1396915200000 | 128.3 |
| 1397001600000 | 129.03 |
| 1397088000000 | 126.96 |
| 1397174400000 | 125.11 |
| 1397433600000 | 125.17 |
| 1397520000000 | 125.6 |
| 1397606400000 | 127.05 |
| 1397692800000 | 127.57 |
| 1398124800000 | 128.48 |
| 1398211200000 | 128.26 |
| 1398297600000 | 128.01 |
| 1398384000000 | 126.19 |
| 1398643200000 | 125.56 |
| 1398729600000 | 126.3 |
| 1398816000000 | 126.88 |
| 1398902400000 | 127.37 |
| 1398988800000 | 127.43 |
| 1399248000000 | 127.44 |
| 1399334400000 | 126.73 |
| 1399420800000 | 125.81 |
| 1399507200000 | 125.96 |
| 1399593600000 | 125.7 |
| 1399852800000 | 126.94 |
| 1399939200000 | 127.33 |
| 1400025600000 | 127.1 |
| 1400112000000 | 126.33 |
| 1400198400000 | 126.12 |
| 1400457600000 | 126.64 |
| 1400544000000 | 126.04 |
| 1400630400000 | 126.48 |
| 1400716800000 | 127.51 |
| 1400803200000 | 128.56 |
| 1401062400000 | 129.14 |
| 1401148800000 | 129.78 |
| 1401235200000 | 129.93 |
| 1401321600000 | 130.54 |
| 1401408000000 | 130.31 |
| 1401667200000 | 130.62 |
| 1401753600000 | 130.58 |
| 1401840000000 | 130.85 |
| 1401926400000 | 131.74 |
| 1402012800000 | 132.4 |
| 1402272000000 | 132.7 |
| 1402358400000 | 132.79 |
| 1402444800000 | 132.85 |
| 1402531200000 | 132.12 |
| 1402617600000 | 132.52 |
| 1402876800000 | 132.52 |
| 1402963200000 | 133.17 |
| 1403049600000 | 133.77 |
| 1403136000000 | 134.38 |
| 1403222400000 | 134.01 |
| 1403481600000 | 133.97 |
| 1403568000000 | 133.27 |
| 1403654400000 | 133.46 |
| 1403740800000 | 133.6 |
| 1403827200000 | 133.8 |
| 1404086400000 | 134.32 |
| 1404172800000 | 135.49 |
| 1404259200000 | 135.57 |
| 1404345600000 | 136.27 |
| 1404432000000 | 136.38 |
| 1404691200000 | 135.51 |
| 1404777600000 | 133.99 |
| 1404864000000 | 134.19 |
| 1404950400000 | 133.62 |
| 1405036800000 | 133.68 |
| 1405296000000 | 134.57 |
| 1405382400000 | 134.11 |
| 1405468800000 | 134.43 |
| 1405555200000 | 133.39 |
| 1405641600000 | 133.97 |
| 1405900800000 | 133.68 |
| 1405987200000 | 134.75 |
| 1406073600000 | 134.16 |
| 1406160000000 | 134.79 |
| 1406246400000 | 134.23 |
| 1406505600000 | 134.17 |
| 1406592000000 | 133.97 |
| 1406678400000 | 134.72 |
| 1406764800000 | 132.76 |
| 1406851200000 | 131.97 |
| 1407110400000 | 132.51 |
| 1407196800000 | 131.58 |
| 1407283200000 | 131.52 |
| 1407369600000 | 131 |
| 1407456000000 | 131.09 |
| 1407715200000 | 132.54 |
| 1407801600000 | 132.08 |
| 1407888000000 | 132.86 |
| 1407974400000 | 133.29 |
| 1408060800000 | 133.08 |
| 1408320000000 | 134.03 |
| 1408406400000 | 134.76 |
| 1408492800000 | 134.64 |
| 1408579200000 | 135.19 |
| 1408665600000 | 134.95 |
| 1408924800000 | 135.44 |
| 1409011200000 | 135.8 |
| 1409097600000 | 135.74 |
| 1409184000000 | 135.39 |
| 1409270400000 | 135.93 |
| 1409529600000 | 135.97 |
| 1409616000000 | 136.08 |
| 1409702400000 | 136.2 |
| 1409788800000 | 135.8 |
| 1409875200000 | 136.16 |
| 1410134400000 | 136.12 |
| 1410220800000 | 135.06 |
| 1410307200000 | 135.45 |
| 1410393600000 | 135.74 |
| 1410480000000 | 135.15 |
| 1410739200000 | 134.32 |
| 1410825600000 | 134.61 |
| 1410912000000 | 134.75 |
| 1410998400000 | 135.27 |
| 1411084800000 | 134.76 |
| 1411344000000 | 133.51 |
| 1411430400000 | 132.65 |
| 1411516800000 | 133.24 |
| 1411603200000 | 132 |
| 1411689600000 | 132.43 |
| 1411948800000 | 132.42 |
| 1412035200000 | 131.98 |
| 1412121600000 | 130.17 |
| 1412208000000 | 129.58 |
| 1412294400000 | 130.22 |
| 1412553600000 | 130.5 |
| 1412640000000 | 128.83 |
| 1412726400000 | 129.39 |
| 1412812800000 | 127.32 |
| 1412899200000 | 124.5 |
| 1413158400000 | 123.47 |
| 1413244800000 | 123.65 |
| 1413331200000 | 123.56 |
| 1413417600000 | 122.92 |
| 1413504000000 | 123.53 |
| 1413763200000 | 124.97 |
| 1413849600000 | 126.5 |
| 1413936000000 | 126.35 |
| 1414022400000 | 127.36 |
| 1414108800000 | 128.16 |
| 1414368000000 | 128.44 |
| 1414454400000 | 130.13 |
| 1414540800000 | 130.56 |
| 1414627200000 | 130.93 |
| 1414713600000 | 132.58 |
| 1414972800000 | 132.01 |
| 1415059200000 | 132.74 |
| 1415145600000 | 132.7 |
| 1415232000000 | 132.87 |
| 1415318400000 | 132.97 |
| 1415577600000 | 133.77 |
| 1415664000000 | 133.8 |
| 1415750400000 | 133.85 |
| 1415836800000 | 133.85 |
| 1415923200000 | 134.33 |
| 1416182400000 | 133.37 |
| 1416268800000 | 134.64 |
| 1416355200000 | 133.89 |
| 1416441600000 | 134.25 |
| 1416528000000 | 135.27 |
| 1416787200000 | 135.7 |
| 1416873600000 | 136.49 |
| 1416960000000 | 137.01 |
| 1417046400000 | 136.97 |
| 1417132800000 | 137.22 |
| 1417392000000 | 136.73 |
| 1417478400000 | 136.8 |
| 1417564800000 | 137.32 |
| 1417651200000 | 137.47 |
| 1417737600000 | 137.68 |
| 1417996800000 | 136.57 |
| 1418083200000 | 136.56 |
| 1418169600000 | 134.28 |
| 1418256000000 | 134.46 |
| 1418342400000 | 133.43 |
| 1418601600000 | 132.1 |
| 1418688000000 | 131.5 |
| 1418774400000 | 132.66 |
| 1418860800000 | 135.2 |
| 1418947200000 | 136.21 |
| 1419206400000 | 137.03 |
| 1419292800000 | 137.18 |
| 1419379200000 | 137.65 |
| 1419811200000 | 137.63 |
| 1419897600000 | 136.8 |
| 1419984000000 | 136.06 |
| 1420156800000 | 135.76 |
| 1420416000000 | 133.77 |
| 1420502400000 | 131.74 |
| 1420588800000 | 132.08 |
| 1420675200000 | 134.34 |
| 1420761600000 | 133.76 |
| 1421020800000 | 133.45 |
| 1421107200000 | 133.58 |
| 1421193600000 | 132.7 |
| 1421280000000 | 131.83 |
| 1421366400000 | 132.22 |
| 1421625600000 | 132.67 |
| 1421712000000 | 133.21 |
| 1421798400000 | 133.95 |
| 1421884800000 | 135.39 |
| 1421971200000 | 135.78 |
| 1422230400000 | 136 |
| 1422316800000 | 135.54 |
| 1422403200000 | 134.54 |
| 1422489600000 | 134.64 |
| 1422576000000 | 133.24 |
| 1422835200000 | 133.95 |
| 1422921600000 | 135.35 |
| 1423008000000 | 136.04 |
| 1423094400000 | 136.91 |
| 1423180800000 | 136.49 |
| 1423440000000 | 135.94 |
| 1423526400000 | 136.86 |
| 1423612800000 | 136.28 |
| 1423699200000 | 138.39 |
| 1423785600000 | 139.27 |
| 1424044800000 | 139.5 |
| 1424131200000 | 139.41 |
| 1424217600000 | 140.22 |
| 1424304000000 | 140.96 |
| 1424390400000 | 141.66 |
| 1424649600000 | 141.28 |
| 1424736000000 | 141.89 |
| 1424822400000 | 142.37 |
| 1424908800000 | 142.49 |
| 1424995200000 | 142.6 |
| 1425254400000 | 143.29 |
| 1425340800000 | 142.69 |
| 1425427200000 | 142.01 |
| 1425513600000 | 142.27 |
| 1425600000000 | 141.19 |
| 1425859200000 | 140.85 |
| 1425945600000 | 138.89 |
| 1426032000000 | 138.98 |
| 1426118400000 | 140.3 |
| 1426204800000 | 140.06 |
| 1426464000000 | 141.38 |
| 1426550400000 | 141.35 |
| 1426636800000 | 142.67 |
| 1426723200000 | 142.66 |
| 1426809600000 | 143.9 |
| 1427068800000 | 144.05 |
| 1427155200000 | 143.55 |
| 1427241600000 | 141.66 |
| 1427328000000 | 140.94 |
| 1427414400000 | 141.12 |
| 1427673600000 | 142.08 |
| 1427760000000 | 141.21 |
| 1427846400000 | 140.38 |
| 1427932800000 | 141.33 |
| 1428364800000 | 143.26 |
| 1428451200000 | 143.75 |
| 1428537600000 | 144.31 |
| 1428624000000 | 144.9 |
| 1428883200000 | 144.49 |
| 1428969600000 | 145.18 |
| 1429056000000 | 145.47 |
| 1429142400000 | 145.99 |
| 1429228800000 | 144.31 |
| 1429488000000 | 143.84 |
| 1429574400000 | 144.45 |
| 1429660800000 | 145.22 |
| 1429747200000 | 146.14 |
| 1429833600000 | 146.37 |
| 1430092800000 | 146.35 |
| 1430179200000 | 146.71 |
| 1430265600000 | 146.34 |
| 1430352000000 | 144.11 |
| 1430438400000 | 144.46 |
| 1430697600000 | 144.61 |
| 1430784000000 | 143.25 |
| 1430870400000 | 143.36 |
| 1430956800000 | 143.21 |
| 1431043200000 | 144.78 |
| 1431302400000 | 144.76 |
| 1431388800000 | 144.48 |
| 1431475200000 | 145.59 |
| 1431561600000 | 146.58 |
| 1431648000000 | 146.63 |
| 1431907200000 | 147.11 |
| 1431993600000 | 146.68 |
| 1432080000000 | 147.03 |
| 1432166400000 | 147.32 |
| 1432252800000 | 147.24 |
| 1432512000000 | 147.34 |
| 1432598400000 | 145.65 |
| 1432684800000 | 146.72 |
| 1432771200000 | 146.66 |
| 1432857600000 | 146.01 |
| 1433116800000 | 145.95 |
| 1433203200000 | 146.18 |
| 1433289600000 | 146.88 |
| 1433376000000 | 145.85 |
| 1433462400000 | 145.04 |
| 1433721600000 | 144.05 |
| 1433808000000 | 143.36 |
| 1433894400000 | 145.14 |
| 1433980800000 | 145.23 |
| 1434067200000 | 144.84 |
| 1434326400000 | 143.85 |
| 1434412800000 | 144.09 |
| 1434499200000 | 143.73 |
| 1434585600000 | 144.9 |
| 1434672000000 | 144.84 |
| 1434931200000 | 146.36 |
| 1435017600000 | 146.7 |
| 1435104000000 | 145.71 |
| 1435190400000 | 145.53 |
| 1435276800000 | 144.7 |
| 1435536000000 | 141.39 |
| 1435622400000 | 141.46 |
| 1435708800000 | 142.17 |
| 1435795200000 | 141.97 |
| 1435881600000 | 141.95 |
| 1436140800000 | 140.32 |
| 1436227200000 | 140.02 |
| 1436313600000 | 137.82 |
| 1436400000000 | 138.11 |
| 1436486400000 | 139.3 |
| 1436745600000 | 140.66 |
| 1436832000000 | 141.62 |
| 1436918400000 | 141.34 |
| 1437004800000 | 142.15 |
| 1437091200000 | 142.15 |
| 1437350400000 | 141.95 |
| 1437436800000 | 141.95 |
| 1437523200000 | 140.86 |
| 1437609600000 | 141.21 |
| 1437696000000 | 140.15 |
| 1437955200000 | 138.8 |
| 1438041600000 | 139.59 |
| 1438128000000 | 140.15 |
| 1438214400000 | 140.35 |
| 1438300800000 | 140.65 |
| 1438560000000 | 140.21 |
| 1438646400000 | 139.86 |
| 1438732800000 | 140.42 |
| 1438819200000 | 139.39 |
| 1438905600000 | 139.32 |
| 1439164800000 | 140.78 |
| 1439251200000 | 139.12 |
| 1439337600000 | 138.56 |
| 1439424000000 | 138.59 |
| 1439510400000 | 138.69 |
| 1439769600000 | 139.01 |
| 1439856000000 | 138.48 |
| 1439942400000 | 137.1 |
| 1440028800000 | 134.43 |
| 1440115200000 | 131.1 |
| 1440374400000 | 126.55 |
| 1440460800000 | 125.86 |
| 1440547200000 | 129.31 |
| 1440633600000 | 131.37 |
| 1440720000000 | 132.76 |
| 1440979200000 | 131.71 |
| 1441065600000 | 128.59 |
| 1441152000000 | 129.47 |
| 1441238400000 | 130.29 |
| 1441324800000 | 128.45 |
| 1441584000000 | 128.76 |
| 1441670400000 | 130.59 |
| 1441756800000 | 131.66 |
| 1441843200000 | 131.69 |
| 1441929600000 | 131.88 |
| 1442188800000 | 131.28 |
| 1442275200000 | 132.29 |
| 1442361600000 | 133.46 |
| 1442448000000 | 133.59 |
| 1442534400000 | 132.06 |
| 1442793600000 | 131.66 |
| 1442880000000 | 130.1 |
| 1442966400000 | 129.3 |
| 1443052800000 | 128.12 |
| 1443139200000 | 128.31 |
| 1443398400000 | 126.11 |
| 1443484800000 | 124.87 |
| 1443571200000 | 127.24 |
| 1443657600000 | 127.68 |
| 1443744000000 | 128.86 |
| 1444003200000 | 131.13 |
| 1444089600000 | 131.68 |
| 1444176000000 | 132.97 |
| 1444262400000 | 133.68 |
| 1444348800000 | 135.02 |
| 1444608000000 | 135.18 |
| 1444694400000 | 134.31 |
| 1444780800000 | 133.5 |
| 1444867200000 | 135.16 |
| 1444953600000 | 135.45 |
| 1445212800000 | 135.23 |
| 1445299200000 | 135.14 |
| 1445385600000 | 134.97 |
| 1445472000000 | 136.4 |
| 1445558400000 | 137.92 |
| 1445817600000 | 138.01 |
| 1445904000000 | 136.84 |
| 1445990400000 | 138.36 |
| 1446076800000 | 137 |
| 1446163200000 | 137.4 |
| 1446422400000 | 138.08 |
| 1446508800000 | 138.38 |
| 1446595200000 | 138.86 |
| 1446681600000 | 138.75 |
| 1446768000000 | 138.74 |
| 1447027200000 | 137.88 |
| 1447113600000 | 137.37 |
| 1447200000000 | 137.32 |
| 1447286400000 | 136.18 |
| 1447372800000 | 134.7 |
| 1447632000000 | 135.2 |
| 1447718400000 | 136.23 |
| 1447804800000 | 136.94 |
| 1447891200000 | 138.27 |
| 1447977600000 | 138.39 |
| 1448236800000 | 138.12 |
| 1448323200000 | 138.1 |
| 1448409600000 | 138.25 |
| 1448496000000 | 138.91 |
| 1448582400000 | 138.92 |
| 1448841600000 | 138.56 |
| 1448928000000 | 139.91 |
| 1449014400000 | 138.98 |
| 1449100800000 | 137.89 |
| 1449187200000 | 138.7 |
| 1449446400000 | 138.3 |
| 1449532800000 | 137.05 |
| 1449619200000 | 136.02 |
| 1449705600000 | 135.84 |
| 1449792000000 | 134.24 |
| 1450051200000 | 133.4 |
| 1450137600000 | 133.93 |
| 1450224000000 | 135.95 |
| 1450310400000 | 135.23 |
| 1450396800000 | 133.86 |
| 1450656000000 | 134.23 |
| 1450742400000 | 134.94 |
| 1450828800000 | 136.08 |
| 1450915200000 | 136.16 |
| 1451260800000 | 136.15 |
| 1451347200000 | 137.28 |
| 1451433600000 | 136.6 |
| 1451520000000 | 135.74 |
| 1451865600000 | 132.99 |
| 1451952000000 | 132.53 |
| 1452038400000 | 130.66 |
| 1452124800000 | 127.56 |
| 1452211200000 | 126.82 |
| 1452470400000 | 126.48 |
| 1452556800000 | 126.11 |
| 1452643200000 | 125.38 |
| 1452729600000 | 125.01 |
| 1452816000000 | 122.78 |
| 1453075200000 | 122.33 |
| 1453161600000 | 122.7 |
| 1453248000000 | 120.62 |
| 1453334400000 | 120.5 |
| 1453420800000 | 123.83 |
| 1453680000000 | 122.97 |
| 1453766400000 | 123.19 |
| 1453852800000 | 123.16 |
| 1453939200000 | 122.47 |
| 1454025600000 | 124.74 |
| 1454284800000 | 125.51 |
| 1454371200000 | 123.14 |
| 1454457600000 | 122.45 |
| 1454544000000 | 123.56 |
| 1454630400000 | 121.51 |
| 1454889600000 | 119.78 |
| 1454976000000 | 118.24 |
| 1455062400000 | 117.99 |
| 1455148800000 | 117.46 |
| 1455235200000 | 117.32 |
| 1455494400000 | 119.57 |
| 1455580800000 | 121.62 |
| 1455667200000 | 123.75 |
| 1455753600000 | 124.9 |
| 1455840000000 | 124.69 |
| 1456099200000 | 126.38 |
| 1456185600000 | 125.36 |
| 1456272000000 | 125.05 |
| 1456358400000 | 126.16 |
| 1456444800000 | 126.3 |
| 1456704000000 | 126.19 |
| 1456790400000 | 127.97 |
| 1456876800000 | 129.47 |
| 1456963200000 | 130.74 |
| 1457049600000 | 131.66 |
| 1457308800000 | 132.01 |
| 1457395200000 | 130.61 |
| 1457481600000 | 130.74 |
| 1457568000000 | 130.92 |
| 1457654400000 | 132.93 |
| 1457913600000 | 133.3 |
| 1458000000000 | 132.54 |
| 1458086400000 | 132.93 |
| 1458172800000 | 134.68 |
| 1458259200000 | 135.24 |
| 1458518400000 | 135.34 |
| 1458604800000 | 136.1 |
| 1458691200000 | 134.36 |
| 1458777600000 | 133.75 |
| 1459209600000 | 135.61 |
| 1459296000000 | 136.6 |
| 1459382400000 | 136.7 |
| 1459468800000 | 135.3 |
| 1459728000000 | 135.09 |
| 1459814400000 | 133.23 |
| 1459900800000 | 134.2 |
| 1459987200000 | 133.47 |
| 1460073600000 | 134.29 |
| 1460332800000 | 134.43 |
| 1460419200000 | 135.02 |
| 1460505600000 | 137.55 |
| 1460592000000 | 138.49 |
| 1460678400000 | 138.43 |
| 1460937600000 | 138 |
| 1461024000000 | 139.21 |
| 1461110400000 | 139.66 |
| 1461196800000 | 140.05 |
| 1461283200000 | 139.55 |
| 1461542400000 | 139.15 |
| 1461628800000 | 139.46 |
| 1461715200000 | 139.87 |
| 1461801600000 | 138.52 |
| 1461888000000 | 138.03 |
| 1462147200000 | 137.75 |
| 1462233600000 | 136.34 |
| 1462320000000 | 134.85 |
| 1462406400000 | 134.44 |
| 1462492800000 | 134.58 |
| 1462752000000 | 134.07 |
| 1462838400000 | 135.74 |
| 1462924800000 | 135.42 |
| 1463011200000 | 135.22 |
| 1463097600000 | 134.08 |
| 1463356800000 | 135.26 |
| 1463443200000 | 135.14 |
| 1463529600000 | 135.24 |
| 1463616000000 | 134.21 |
| 1463702400000 | 135.36 |
| 1463961600000 | 135.83 |
| 1464048000000 | 136.82 |
| 1464134400000 | 138.12 |
| 1464220800000 | 138.82 |
| 1464307200000 | 139.48 |
| 1464566400000 | 139.64 |
| 1464652800000 | 140.35 |
| 1464739200000 | 140.41 |
| 1464825600000 | 140.34 |
| 1464912000000 | 140.71 |
| 1465171200000 | 141.15 |
| 1465257600000 | 142.2 |
| 1465344000000 | 142.89 |
| 1465430400000 | 142.06 |
| 1465516800000 | 139.85 |
| 1465776000000 | 137.96 |
| 1465862400000 | 137.28 |
| 1465948800000 | 137.98 |
| 1466035200000 | 137.19 |
| 1466121600000 | 137.92 |
| 1466380800000 | 140.4 |
| 1466467200000 | 140.87 |
| 1466553600000 | 140.29 |
| 1466640000000 | 142.43 |
| 1466726400000 | 134.56 |
| 1466985600000 | 131.04 |
| 1467072000000 | 132.76 |
| 1467158400000 | 135.8 |
| 1467244800000 | 137.37 |
| 1467331200000 | 138.26 |
| 1467590400000 | 138.28 |
| 1467676800000 | 136.74 |
| 1467763200000 | 135.87 |
| 1467849600000 | 136.47 |
| 1467936000000 | 138.21 |
| 1468195200000 | 140.25 |
| 1468281600000 | 142.21 |
| 1468368000000 | 142.8 |
| 1468454400000 | 143.63 |
| 1468540800000 | 143.42 |
| 1468800000000 | 143.6 |
| 1468886400000 | 143.91 |
| 1468972800000 | 144.67 |
| 1469059200000 | 144.92 |
| 1469145600000 | 145.06 |
| 1469404800000 | 145.26 |
| 1469491200000 | 145.95 |
| 1469577600000 | 146.55 |
| 1469664000000 | 147.14 |
| 1469750400000 | 148.38 |
| 1470009600000 | 148.31 |
| 1470096000000 | 146.62 |
| 1470182400000 | 146.12 |
| 1470268800000 | 147.15 |
| 1470355200000 | 148.03 |
| 1470614400000 | 148.66 |
| 1470700800000 | 149.61 |
| 1470787200000 | 149.81 |
| 1470873600000 | 150.56 |
| 1470960000000 | 151 |
| 1471219200000 | 151.54 |
| 1471305600000 | 150.92 |
| 1471392000000 | 150.84 |
| 1471478400000 | 151.28 |
| 1471564800000 | 151.66 |
| 1471824000000 | 151.53 |
| 1471910400000 | 151.85 |
| 1471996800000 | 151.29 |
| 1472083200000 | 151.57 |
| 1472169600000 | 151.18 |
| 1472428800000 | 151.24 |
| 1472515200000 | 151.32 |
| 1472601600000 | 151.07 |
| 1472688000000 | 151.48 |
| 1472774400000 | 151.86 |
| 1473033600000 | 152.61 |
| 1473120000000 | 153.61 |
| 1473206400000 | 154.07 |
| 1473292800000 | 154.08 |
| 1473379200000 | 151.29 |
| 1473638400000 | 151.5 |
| 1473724800000 | 149.99 |
| 1473811200000 | 149.51 |
| 1473897600000 | 150.46 |
| 1473984000000 | 150.02 |
| 1474243200000 | 151.13 |
| 1474329600000 | 151.12 |
| 1474416000000 | 152.98 |
| 1474502400000 | 154.37 |
| 1474588800000 | 153.56 |
| 1474848000000 | 152.19 |
| 1474934400000 | 153.23 |
| 1475020800000 | 153.54 |
| 1475107200000 | 153.25 |
| 1475193600000 | 153.69 |
| 1475452800000 | 153.68 |
| 1475539200000 | 153.61 |
| 1475625600000 | 154.2 |
| 1475712000000 | 153.9 |
| 1475798400000 | 153.54 |
| 1476057600000 | 153.97 |
| 1476144000000 | 151.87 |
| 1476230400000 | 151.01 |
| 1476316800000 | 150.33 |
| 1476403200000 | 150.54 |
| 1476662400000 | 150.34 |
| 1476748800000 | 151.64 |
| 1476835200000 | 152.34 |
| 1476921600000 | 152.18 |
| 1477008000000 | 151.97 |
| 1477267200000 | 152.57 |
| 1477353600000 | 152.19 |
| 1477440000000 | 152.51 |
| 1477526400000 | 151.63 |
| 1477612800000 | 152.09 |
| 1477872000000 | 152.75 |
| 1477958400000 | 151.94 |
| 1478044800000 | 150.8 |
| 1478131200000 | 150.24 |
| 1478217600000 | 149.49 |
| 1478476800000 | 151.82 |
| 1478563200000 | 152.14 |
| 1478649600000 | 150.9 |
| 1478736000000 | 152.43 |
| 1478822400000 | 152.5 |
| 1479081600000 | 152.72 |
| 1479168000000 | 153.46 |
| 1479254400000 | 153.64 |
| 1479340800000 | 154.28 |
| 1479427200000 | 153.54 |
| 1479686400000 | 154.21 |
| 1479772800000 | 154.75 |
| 1479859200000 | 154.47 |
| 1479945600000 | 154.87 |
| 1480032000000 | 155.77 |
| 1480291200000 | 155.33 |
| 1480377600000 | 155.35 |
| 1480464000000 | 154.85 |
| 1480550400000 | 153.89 |
| 1480636800000 | 153.79 |
| 1480896000000 | 154.56 |
| 1480982400000 | 155.83 |
| 1481068800000 | 157.86 |
| 1481155200000 | 159.07 |
| 1481241600000 | 158.94 |
| 1481500800000 | 158.1 |
| 1481587200000 | 159.19 |
| 1481673600000 | 158.84 |
| 1481760000000 | 157.86 |
| 1481846400000 | 157.58 |
| 1482105600000 | 158.12 |
| 1482192000000 | 158.38 |
| 1482278400000 | 158.23 |
| 1482364800000 | 157.52 |
| 1482451200000 | 157.98 |
| 1482796800000 | 158.31 |
| 1482883200000 | 157.29 |
| 1482969600000 | 157.15 |
| 1483056000000 | 156.98 |
| 1483315200000 | 157.13 |
| 1483401600000 | 157.46 |
| 1483488000000 | 159.64 |
| 1483574400000 | 160.59 |
| 1483660800000 | 160.58 |
| 1483920000000 | 160.34 |
| 1484006400000 | 161.05 |
| 1484092800000 | 161.22 |
| 1484179200000 | 161.87 |
| 1484265600000 | 162.45 |
| 1484524800000 | 161.95 |
| 1484611200000 | 161.31 |
| 1484697600000 | 161.66 |
| 1484784000000 | 161.02 |
| 1484870400000 | 161.62 |
| 1485129600000 | 161.7 |
| 1485216000000 | 162.73 |
| 1485302400000 | 163.99 |
| 1485388800000 | 163.63 |
| 1485475200000 | 163.59 |
| 1485734400000 | 163.07 |
| 1485820800000 | 162.56 |
| 1485907200000 | 162.6 |
| 1485993600000 | 162.75 |
| 1486080000000 | 163.93 |
| 1486339200000 | 163.64 |
| 1486425600000 | 163.71 |
| 1486512000000 | 164.13 |
| 1486598400000 | 164.36 |
| 1486684800000 | 165.2 |
| 1486944000000 | 166.18 |
| 1487030400000 | 166.03 |
| 1487116800000 | 166.77 |
| 1487203200000 | 167.18 |
| 1487289600000 | 167.52 |
| 1487548800000 | 167.55 |
| 1487635200000 | 168.14 |
| 1487721600000 | 168.45 |
| 1487808000000 | 168.4 |
| 1487894400000 | 168.17 |
| 1488153600000 | 168.37 |
| 1488240000000 | 167.9 |
| 1488326400000 | 169.2 |
| 1488412800000 | 168.51 |
| 1488499200000 | 168.45 |
| 1488758400000 | 168.17 |
| 1488844800000 | 168.01 |
| 1488931200000 | 168.04 |
| 1489017600000 | 167.78 |
| 1489104000000 | 169.04 |
| 1489363200000 | 169.89 |
| 1489449600000 | 169.52 |
| 1489536000000 | 170.4 |
| 1489622400000 | 172.01 |
| 1489708800000 | 172.11 |
| 1489968000000 | 172.42 |
| 1490054400000 | 171.25 |
| 1490140800000 | 170.83 |
| 1490227200000 | 171.25 |
| 1490313600000 | 171.77 |
| 1490572800000 | 171.78 |
| 1490659200000 | 172.89 |
| 1490745600000 | 172.69 |
| 1490832000000 | 172.85 |
| 1490918400000 | 172.53 |
| 1491177600000 | 171.98 |
| 1491264000000 | 171.18 |
| 1491350400000 | 170.79 |
| 1491436800000 | 170.68 |
| 1491523200000 | 170.74 |
| 1491782400000 | 170.85 |
| 1491868800000 | 170.79 |
| 1491955200000 | 169.76 |
| 1492041600000 | 169.09 |
| 1492473600000 | 169.48 |
| 1492560000000 | 169.83 |
| 1492646400000 | 170.98 |
| 1492732800000 | 170.76 |
| 1492992000000 | 173.25 |
| 1493078400000 | 174.41 |
| 1493164800000 | 174.73 |
| 1493251200000 | 174.85 |
| 1493337600000 | 174.44 |
| 1493596800000 | 175.11 |
| 1493683200000 | 175.76 |
| 1493769600000 | 175.6 |
| 1493856000000 | 175.92 |
| 1493942400000 | 176.9 |
| 1494201600000 | 177.31 |
| 1494288000000 | 177.11 |
| 1494374400000 | 177.88 |
| 1494460800000 | 177.45 |
| 1494547200000 | 177.53 |
| 1494806400000 | 178.53 |
| 1494892800000 | 179.38 |
| 1494979200000 | 176.73 |
| 1495065600000 | 176.54 |
| 1495152000000 | 177.89 |
| 1495411200000 | 179.33 |
| 1495497600000 | 179.26 |
| 1495584000000 | 179.62 |
| 1495670400000 | 180.98 |
| 1495756800000 | 181.07 |
| 1496016000000 | 180.96 |
| 1496102400000 | 181.13 |
| 1496188800000 | 181.17 |
| 1496275200000 | 182.56 |
| 1496361600000 | 184.15 |
| 1496620800000 | 183.86 |
| 1496707200000 | 183.51 |
| 1496793600000 | 183.64 |
| 1496880000000 | 183.79 |
| 1496966400000 | 182.12 |
| 1497225600000 | 181.57 |
| 1497312000000 | 182.32 |
| 1497398400000 | 182.3 |
| 1497484800000 | 180.78 |
| 1497571200000 | 181.22 |
| 1497830400000 | 182.76 |
| 1497916800000 | 181.75 |
| 1498003200000 | 182.21 |
| 1498089600000 | 182.48 |
| 1498176000000 | 182.98 |
| 1498435200000 | 183.17 |
| 1498521600000 | 181.86 |
| 1498608000000 | 182.86 |
| 1498694400000 | 181.37 |
| 1498780800000 | 180.85 |
| 1499040000000 | 180.41 |
| 1499126400000 | 179.9 |
| 1499212800000 | 180.93 |
| 1499299200000 | 179.51 |
| 1499385600000 | 180.27 |
| 1499644800000 | 181.27 |
| 1499731200000 | 181.88 |
| 1499817600000 | 183.52 |
| 1499904000000 | 183.69 |
| 1499990400000 | 184.84 |
| 1500249600000 | 184.98 |
| 1500336000000 | 185.31 |
| 1500422400000 | 186.15 |
| 1500508800000 | 186.2 |
| 1500595200000 | 186.05 |
| 1500854400000 | 185.87 |
| 1500940800000 | 186.44 |
| 1501027200000 | 186.5 |
| 1501113600000 | 186.08 |
| 1501200000000 | 185.67 |
| 1501459200000 | 185.53 |
| 1501545600000 | 186.35 |
| 1501632000000 | 186.24 |
| 1501718400000 | 186.11 |
| 1501804800000 | 185.94 |
| 1502064000000 | 186.46 |
| 1502150400000 | 185.91 |
| 1502236800000 | 185.17 |
| 1502323200000 | 182.74 |
| 1502409600000 | 182.79 |
| 1502668800000 | 183.89 |
| 1502755200000 | 183.64 |
| 1502841600000 | 184.13 |
| 1502928000000 | 182.67 |
| 1503014400000 | 181.81 |
| 1503273600000 | 181.73 |
| 1503360000000 | 183.32 |
| 1503446400000 | 183.2 |
| 1503532800000 | 183.14 |
| 1503619200000 | 183.85 |
| 1503878400000 | 184.23 |
| 1503964800000 | 184.05 |
| 1504051200000 | 184.79 |
| 1504137600000 | 185.82 |
| 1504224000000 | 186.22 |
| 1504483200000 | 185.77 |
| 1504569600000 | 184.96 |
| 1504656000000 | 185.16 |
| 1504742400000 | 185.79 |
| 1504828800000 | 185.39 |
| 1505088000000 | 187.03 |
| 1505174400000 | 187.81 |
| 1505260800000 | 187.66 |
| 1505347200000 | 187.23 |
| 1505433600000 | 188.04 |
| 1505692800000 | 188.78 |
| 1505779200000 | 189.51 |
| 1505865600000 | 189.59 |
| 1505952000000 | 188.99 |
| 1506038400000 | 189.59 |
| 1506297600000 | 188.28 |
| 1506384000000 | 187.78 |
| 1506470400000 | 188.81 |
| 1506556800000 | 189.17 |
| 1506643200000 | 190.19 |
| 1506902400000 | 191.2 |
| 1506988800000 | 191.92 |
| 1507075200000 | 192.21 |
| 1507161600000 | 192.49 |
| 1507248000000 | 192.93 |
| 1507507200000 | 192.87 |
| 1507593600000 | 193.82 |
| 1507680000000 | 193.98 |
| 1507766400000 | 194.08 |
| 1507852800000 | 195.04 |
| 1508112000000 | 195.42 |
| 1508198400000 | 194.9 |
| 1508284800000 | 195.07 |
| 1508371200000 | 195.19 |
| 1508457600000 | 195.35 |
| 1508716800000 | 195.13 |
| 1508803200000 | 195.9 |
| 1508889600000 | 195.14 |
| 1508976000000 | 195.5 |
| 1509062400000 | 196.85 |
| 1509321600000 | 196.7 |
| 1509408000000 | 197.56 |
| 1509494400000 | 197.8 |
| 1509580800000 | 197.94 |
| 1509667200000 | 198.48 |
| 1509926400000 | 198.52 |
| 1510012800000 | 198.7 |
| 1510099200000 | 199.31 |
| 1510185600000 | 197.88 |
| 1510272000000 | 197.79 |
| 1510531200000 | 197.17 |
| 1510617600000 | 197.13 |
| 1510704000000 | 195.82 |
| 1510790400000 | 198.24 |
| 1510876800000 | 198.47 |
| 1511136000000 | 199.22 |
| 1511222400000 | 200.74 |
| 1511308800000 | 201.3 |
| 1511395200000 | 201.69 |
| 1511481600000 | 202.24 |
| 1511740800000 | 201.46 |
| 1511827200000 | 202.25 |
| 1511913600000 | 200.56 |
| 1512000000000 | 201.21 |
| 1512086400000 | 199.97 |
| 1512345600000 | 198.89 |
| 1512432000000 | 198.34 |
| 1512518400000 | 197.5 |
| 1512604800000 | 198.5 |
| 1512691200000 | 199.31 |
| 1512950400000 | 200.22 |
| 1513036800000 | 200.11 |
| 1513123200000 | 200.49 |
| 1513209600000 | 200.14 |
| 1513296000000 | 200.76 |
| 1513555200000 | 202.93 |
| 1513641600000 | 202.29 |
| 1513728000000 | 202.59 |
| 1513814400000 | 202.35 |
| 1513900800000 | 202.49 |
| 1514332800000 | 203.31 |
| 1514419200000 | 203.79 |
| 1514505600000 | 203.38 |
| 1514851200000 | 205.02 |
| 1514937600000 | 206.39 |
| 1515024000000 | 208.43 |
| 1515110400000 | 209.88 |
| 1515369600000 | 210.42 |
| 1515456000000 | 210.93 |
| 1515542400000 | 210.94 |
| 1515628800000 | 211.96 |
| 1515715200000 | 213.11 |
| 1515974400000 | 213.69 |
| 1516060800000 | 213.31 |
| 1516147200000 | 214.29 |
| 1516233600000 | 213.96 |
| 1516320000000 | 215.63 |
| 1516579200000 | 216.67 |
| 1516665600000 | 217.89 |
| 1516752000000 | 217.5 |
| 1516838400000 | 217.14 |
| 1516924800000 | 218.74 |
| 1517184000000 | 217.93 |
| 1517270400000 | 216.11 |
| 1517356800000 | 217 |
| 1517443200000 | 217.29 |
| 1517529600000 | 213.75 |
| 1517788800000 | 207.81 |
| 1517875200000 | 206.23 |
| 1517961600000 | 206.37 |
| 1518048000000 | 201.68 |
| 1518134400000 | 201.28 |
| 1518393600000 | 203.53 |
| 1518480000000 | 204.2 |
| 1518566400000 | 206.62 |
| 1518652800000 | 209.46 |
| 1518739200000 | 209.92 |
| 1518998400000 | 210.62 |
| 1519084800000 | 210.07 |
| 1519171200000 | 209.99 |
| 1519257600000 | 209.48 |
| 1519344000000 | 212.15 |
| 1519603200000 | 214.11 |
| 1519689600000 | 213.1 |
| 1519776000000 | 212.03 |
| 1519862400000 | 209.47 |
| 1519948800000 | 209.95 |
| 1520208000000 | 210.96 |
| 1520294400000 | 213.28 |
| 1520380800000 | 213.96 |
| 1520467200000 | 215.2 |
| 1520553600000 | 217.22 |
| 1520812800000 | 218.21 |
| 1520899200000 | 217.35 |
| 1520985600000 | 217.05 |
| 1521072000000 | 217.25 |
| 1521158400000 | 217.18 |
| 1521417600000 | 214.26 |
| 1521504000000 | 214.44 |
| 1521590400000 | 214.53 |
| 1521676800000 | 211.87 |
| 1521763200000 | 207.15 |
| 1522022400000 | 210.18 |
| 1522108800000 | 209.06 |
| 1522195200000 | 207.07 |
| 1522281600000 | 208.78 |
| 1522713600000 | 209.32 |
| 1522800000000 | 209.99 |
| 1522886400000 | 211.42 |
| 1522972800000 | 208.96 |
| 1523232000000 | 209.54 |
| 1523318400000 | 212.61 |
| 1523404800000 | 212.55 |
| 1523491200000 | 213.38 |
| 1523577600000 | 213.16 |
| 1523836800000 | 213.84 |
| 1523923200000 | 215.9 |
| 1524009600000 | 216.9 |
| 1524096000000 | 216.21 |
| 1524182400000 | 215.14 |
| 1524441600000 | 214.48 |
| 1524528000000 | 212.83 |
| 1524614400000 | 211.46 |
| 1524700800000 | 212.59 |
| 1524787200000 | 212.46 |
| 1525046400000 | 212.16 |
| 1525132800000 | 211.77 |
| 1525219200000 | 210.78 |
| 1525305600000 | 210.65 |
| 1525392000000 | 212.24 |
| 1525651200000 | 213.19 |
| 1525737600000 | 213.85 |
| 1525824000000 | 214.81 |
| 1525910400000 | 216.25 |
| 1525996800000 | 216.63 |
| 1526256000000 | 216.59 |
| 1526342400000 | 215.07 |
| 1526428800000 | 215.53 |
| 1526515200000 | 215.89 |
| 1526601600000 | 215.91 |
| 1526860800000 | 216.55 |
| 1526947200000 | 216.42 |
| 1527033600000 | 216.22 |
| 1527120000000 | 215.81 |
| 1527206400000 | 215.36 |
| 1527465600000 | 215.23 |
| 1527552000000 | 213.26 |
| 1527638400000 | 213.82 |
| 1527724800000 | 213.9 |
| 1527811200000 | 215.72 |
| 1528070400000 | 217.71 |
| 1528156800000 | 218.17 |
| 1528243200000 | 220.09 |
| 1528329600000 | 220.03 |
| 1528416000000 | 219.98 |
| 1528675200000 | 220.4 |
| 1528761600000 | 220.65 |
| 1528848000000 | 220.31 |
| 1528934400000 | 220.24 |
| 1529020800000 | 219.32 |
| 1529280000000 | 218.25 |
| 1529366400000 | 215.92 |
| 1529452800000 | 216.69 |
| 1529539200000 | 215.09 |
| 1529625600000 | 214.4 |
| 1529884800000 | 211.03 |
| 1529971200000 | 211.23 |
| 1530057600000 | 209.1699 |
| 1530144000000 | 209.55 |
| 1530230400000 | 210.74 |
| 1530489600000 | 210.3 |
| 1530576000000 | 209.85 |
| 1530662400000 | 209.57 |
| 1530748800000 | 210.46 |
| 1530835200000 | 212.43 |
| 1531094400000 | 214.31 |
| 1531180800000 | 214.86 |
| 1531267200000 | 212.95 |
| 1531353600000 | 214.86 |
| 1531440000000 | 215.5 |
| 1531699200000 | 215.34 |
| 1531785600000 | 216.35 |
| 1531872000000 | 216.77 |
| 1531958400000 | 216.13 |
| 1532044800000 | 216.17 |
| 1532304000000 | 215.87 |
| 1532390400000 | 216.15 |
| 1532476800000 | 217.34 |
| 1532563200000 | 217.75 |
| 1532649600000 | 216.73 |
| 1532908800000 | 214.6 |
| 1532995200000 | 214.9 |
| 1533081600000 | 215.01 |
| 1533168000000 | 215.33 |
| 1533254400000 | 215.79 |
| 1533513600000 | 216.25 |
| 1533600000000 | 217.48 |
| 1533686400000 | 217.94 |
| 1533772800000 | 218.21 |
| 1533859200000 | 215.97 |
| 1534118400000 | 213.98 |
| 1534204800000 | 215.38 |
| 1534291200000 | 212.89 |
| 1534377600000 | 213.91 |
| 1534464000000 | 214.71 |
| 1534723200000 | 215.48 |
| 1534809600000 | 216.54 |
| 1534896000000 | 217.37 |
| 1534982400000 | 216.93 |
| 1535068800000 | 218.79 |
| 1535328000000 | 220.9 |
| 1535414400000 | 221.65 |
| 1535500800000 | 222.61 |
| 1535587200000 | 221.85 |
| 1535673600000 | 221.66 |
| 1535932800000 | 221.09 |
| 1536019200000 | 220.45 |
| 1536105600000 | 218.35 |
| 1536192000000 | 217.67 |
| 1536278400000 | 217.05 |
| 1536537600000 | 217.34 |
| 1536624000000 | 217.94 |
| 1536710400000 | 218.02 |
| 1536796800000 | 218.87 |
| 1536883200000 | 220.32 |
| 1537142400000 | 218.86 |
| 1537228800000 | 220.18 |
| 1537315200000 | 220.58 |
| 1537401600000 | 221.75 |
| 1537488000000 | 222.17 |
| 1537747200000 | 221.55 |
| 1537833600000 | 221.55 |
| 1537920000000 | 221.18 |
| 1538006400000 | 221.02 |
| 1538092800000 | 221.27 |
| 1538352000000 | 220.84 |
| 1538438400000 | 219.72 |
| 1538524800000 | 219.42 |
| 1538611200000 | 217.44 |
| 1538697600000 | 215.08 |
| 1538956800000 | 213.7 |
| 1539043200000 | 211.55 |
| 1539129600000 | 206.85 |
| 1539216000000 | 202.13 |
| 1539302400000 | 205.15 |
| 1539561600000 | 204.27 |
| 1539648000000 | 208.3 |
| 1539734400000 | 208.65 |
| 1539820800000 | 205.74 |
| 1539907200000 | 204.34 |
| 1540166400000 | 204.48 |
| 1540252800000 | 202.13 |
| 1540339200000 | 197.4199 |
| 1540425600000 | 198.04 |
| 1540512000000 | 195.59 |
| 1540771200000 | 194.1399 |
| 1540857600000 | 196.65 |
| 1540944000000 | 200.68 |
| 1541030400000 | 203.33 |
| 1541116800000 | 204.31 |
| 1541376000000 | 203.48 |
| 1541462400000 | 204.52 |
| 1541548800000 | 206.61 |
| 1541635200000 | 206.93 |
| 1541721600000 | 204.3 |
| 1541980800000 | 200.88 |
| 1542067200000 | 200.4 |
| 1542153600000 | 200.06 |
| 1542240000000 | 201.94 |
| 1542326400000 | 201.65 |
| 1542585600000 | 198.91 |
| 1542672000000 | 195.83 |
| 1542758400000 | 196.97 |
| 1542844800000 | 196.94 |
| 1542931200000 | 196.74 |
| 1543190400000 | 199.43 |
| 1543276800000 | 199.55 |
| 1543363200000 | 203.04 |
| 1543449600000 | 203.53 |
| 1543536000000 | 204 |
| 1543795200000 | 206.98 |
| 1543881600000 | 201.77 |
| 1543968000000 | 200.7 |
| 1544054400000 | 198.97 |
| 1544140800000 | 196.33 |
| 1544400000000 | 195.02 |
| 1544486400000 | 194.79 |
| 1544572800000 | 197.59 |
| 1544659200000 | 197.16 |
| 1544745600000 | 194.33 |
| 1545004800000 | 191.73 |
| 1545091200000 | 191.54 |
| 1545177600000 | 190.34 |
| 1545264000000 | 186.71 |
| 1545350400000 | 183.13 |
| 1545609600000 | 181.04 |
| 1545868800000 | 186.4199 |
| 1545955200000 | 187.36 |
| 1546214400000 | 188.69 |
| 1546387200000 | 188.95 |
| 1546473600000 | 185.9199 |
| 1546560000000 | 189.9 |
| 1546819200000 | 193.3 |
| 1546905600000 | 195.12 |
| 1546992000000 | 197.51 |
| 1547078400000 | 198.23 |
| 1547164800000 | 198.49 |
| 1547424000000 | 197.54 |
| 1547510400000 | 199.59 |
| 1547596800000 | 199.43 |
| 1547683200000 | 200.26 |
| 1547769600000 | 202.79 |
| 1548028800000 | 202.86 |
| 1548115200000 | 200.4199 |
| 1548201600000 | 200.4 |
| 1548288000000 | 202.51 |
| 1548374400000 | 205.75 |
| 1548633600000 | 204.56 |
| 1548720000000 | 203.86 |
| 1548806400000 | 205.48 |
| 1548892800000 | 207.41 |
| 1548979200000 | 207.6699 |
| 1549238400000 | 208.46 |
| 1549324800000 | 209.61 |
| 1549411200000 | 210.24 |
| 1549497600000 | 207.75 |
| 1549584000000 | 207.03 |
| 1549843200000 | 207.32 |
| 1549929600000 | 210.25 |
| 1550016000000 | 211.31 |
| 1550102400000 | 211.66 |
| 1550188800000 | 212.94 |
| 1550448000000 | 213.69 |
| 1550534400000 | 213.81 |
| 1550620800000 | 214.57 |
| 1550707200000 | 214.34 |
| 1550793600000 | 216.13 |
| 1551052800000 | 217.12 |
| 1551139200000 | 216.78 |
| 1551225600000 | 216.64 |
| 1551312000000 | 215.25 |
| 1551398400000 | 216.3 |
| 1551657600000 | 215.82 |
| 1551744000000 | 214.66 |
| 1551830400000 | 213.55 |
| 1551916800000 | 211.26 |
| 1552003200000 | 209.7 |
| 1552262400000 | 212.5 |
| 1552348800000 | 213.42 |
| 1552435200000 | 214.02 |
| 1552521600000 | 213.68 |
| 1552608000000 | 215.22 |
| 1552867200000 | 216.46 |
| 1552953600000 | 216.97 |
| 1553040000000 | 215.94 |
| 1553126400000 | 218.3 |
| 1553212800000 | 214.75 |
| 1553472000000 | 212.74 |
| 1553558400000 | 214.51 |
| 1553644800000 | 213.38 |
| 1553731200000 | 213.36 |
| 1553817600000 | 215.22 |
| 1554076800000 | 218.61 |
| 1554163200000 | 218.9 |
| 1554249600000 | 220.77 |
| 1554336000000 | 220.6 |
| 1554422400000 | 221.68 |
| 1554681600000 | 222.27 |
| 1554768000000 | 221.67 |
| 1554854400000 | 222.72 |
| 1554940800000 | 222.79 |
| 1555027200000 | 224.01 |
| 1555286400000 | 224.45 |
| 1555372800000 | 225.57 |
| 1555459200000 | 226.19 |
| 1555545600000 | 225.8 |
| 1555977600000 | 227.03 |
| 1556064000000 | 226.84 |
| 1556150400000 | 225.25 |
| 1556236800000 | 225.57 |
| 1556496000000 | 225.91 |
| 1556582400000 | 225.99 |
| 1556668800000 | 224.83 |
| 1556755200000 | 224.52 |
| 1556841600000 | 226.17 |
| 1557100800000 | 224.91 |
| 1557187200000 | 221.38 |
| 1557273600000 | 220.71 |
| 1557360000000 | 217.83 |
| 1557446400000 | 218.11 |
| 1557705600000 | 212.92 |
| 1557792000000 | 214.53 |
| 1557878400000 | 215.77 |
| 1557964800000 | 216.69 |
| 1558051200000 | 215.14 |
| 1558310400000 | 213.34 |
| 1558396800000 | 214.96 |
| 1558483200000 | 214.4 |
| 1558569600000 | 211.46 |
| 1558656000000 | 211.73 |
| 1558915200000 | 211.83 |
| 1559001600000 | 211.69 |
| 1559088000000 | 210.26 |
| 1559174400000 | 210.78 |
| 1559260800000 | 208.4 |
| 1559520000000 | 207.9199 |
| 1559606400000 | 212.24 |
| 1559692800000 | 214.27 |
| 1559779200000 | 214.69 |
| 1559865600000 | 216.83 |
| 1560124800000 | 218.53 |
| 1560211200000 | 218.99 |
| 1560297600000 | 218.21 |
| 1560384000000 | 218.55 |
| 1560470400000 | 217.33 |
| 1560729600000 | 217.06 |
| 1560816000000 | 219.47 |
| 1560902400000 | 221.26 |
| 1560988800000 | 223.71 |
| 1561075200000 | 222.65 |
| 1561334400000 | 222.58 |
| 1561420800000 | 220.76 |
| 1561507200000 | 221.16 |
| 1561593600000 | 223.04 |
| 1561680000000 | 224.28 |
| 1561939200000 | 226.26 |
| 1562025600000 | 226.68 |
| 1562112000000 | 227.22 |
| 1562198400000 | 227.62 |
| 1562284800000 | 226.72 |
| 1562544000000 | 224.87 |
| 1562630400000 | 224.83 |
| 1562716800000 | 225.45 |
| 1562803200000 | 226.3 |
| 1562889600000 | 227.9 |
| 1563148800000 | 228.07 |
| 1563235200000 | 227.31 |
| 1563321600000 | 226.06 |
| 1563408000000 | 225.08 |
| 1563494400000 | 225.67 |
| 1563753600000 | 226.09 |
| 1563840000000 | 228.15 |
| 1563926400000 | 230.51 |
| 1564012800000 | 229.18 |
| 1564099200000 | 230.23 |
| 1564358400000 | 228.93 |
| 1564444800000 | 228.54 |
| 1564531200000 | 226.52 |
| 1564617600000 | 224.89 |
| 1564704000000 | 221.33 |
| 1564963200000 | 215.36 |
| 1565049600000 | 216.39 |
| 1565136000000 | 217.1 |
| 1565222400000 | 221.07 |
| 1565308800000 | 219.11 |
| 1565568000000 | 217.2 |
| 1565654400000 | 218.01 |
| 1565740800000 | 214.11 |
| 1565827200000 | 212.84 |
| 1565913600000 | 215.65 |
| 1566172800000 | 218.04 |
| 1566259200000 | 217.52 |
| 1566345600000 | 219.3 |
| 1566432000000 | 218.96 |
| 1566518400000 | 215.44 |
| 1566777600000 | 215.21 |
| 1566864000000 | 215.49 |
| 1566950400000 | 216.04 |
| 1567036800000 | 218.11 |
| 1567123200000 | 219.77 |
| 1567382400000 | 219.58 |
| 1567468800000 | 217.94 |
| 1567555200000 | 220.46 |
| 1567641600000 | 224.16 |
| 1567728000000 | 225.23 |
| 1567987200000 | 225.69 |
| 1568073600000 | 225.91 |
| 1568160000000 | 227.81 |
| 1568246400000 | 228.21 |
| 1568332800000 | 228.64 |
| 1568592000000 | 228.4 |
| 1568678400000 | 228.67 |
| 1568764800000 | 228.09 |
| 1568851200000 | 228 |
| 1568937600000 | 226.76 |
| 1569196800000 | 226.81 |
| 1569283200000 | 224.39 |
| 1569369600000 | 225.29 |
| 1569456000000 | 224.8 |
| 1569542400000 | 223.15 |
| 1569801600000 | 223.65 |
| 1569888000000 | 222.02 |
| 1569974400000 | 218.82 |
| 1570060800000 | 219.74 |
| 1570147200000 | 221.67 |
| 1570406400000 | 221.47 |
| 1570492800000 | 218.65 |
| 1570579200000 | 219.77 |
| 1570665600000 | 220.41 |
| 1570752000000 | 223.88 |
| 1571011200000 | 224.21 |
| 1571097600000 | 226.66 |
| 1571184000000 | 226.63 |
| 1571270400000 | 227.51 |
| 1571356800000 | 226.04 |
| 1571616000000 | 227.88 |
| 1571702400000 | 227.57 |
| 1571788800000 | 227.75 |
| 1571875200000 | 229.03 |
| 1571961600000 | 229.77 |
| 1572220800000 | 231.54 |
| 1572307200000 | 231.78 |
| 1572393600000 | 231.83 |
| 1572480000000 | 231.33 |
| 1572566400000 | 233.54 |
| 1572825600000 | 235.3 |
| 1572912000000 | 236.32 |
| 1572998400000 | 235.75 |
| 1573084800000 | 236.57 |
| 1573171200000 | 237.43 |
| 1573430400000 | 237.19 |
| 1573516800000 | 238.03 |
| 1573603200000 | 237.49 |
| 1573689600000 | 237.6 |
| 1573776000000 | 239.3 |
| 1574035200000 | 239.44 |
| 1574121600000 | 239.12 |
| 1574208000000 | 238.29 |
| 1574294400000 | 237.28 |
| 1574380800000 | 238.14 |
| 1574640000000 | 240.26 |
| 1574726400000 | 240.26 |
| 1574812800000 | 241.28 |
| 1574899200000 | 241 |
| 1574985600000 | 239.85 |
| 1575244800000 | 237.98 |
| 1575331200000 | 237.07 |
| 1575417600000 | 237.94 |
| 1575504000000 | 238.29 |
| 1575590400000 | 239.8 |
| 1575849600000 | 239.27 |
| 1575936000000 | 239.15 |
| 1576022400000 | 239.82 |
| 1576108800000 | 241.64 |
| 1576195200000 | 242.56 |
| 1576454400000 | 244.16 |
| 1576540800000 | 244.31 |
| 1576627200000 | 244.29 |
| 1576713600000 | 245.12 |
| 1576800000000 | 245.55 |
| 1577059200000 | 245.96 |
| 1577145600000 | 245.97 |
| 1577404800000 | 246.41 |
| 1577664000000 | 245.15 |
| 1577750400000 | 245.81 |
| 1577923200000 | 248.02 |
| 1578009600000 | 246.6 |
| 1578268800000 | 246.02 |
| 1578355200000 | 246.97 |
| 1578441600000 | 247.08 |
| 1578528000000 | 249.22 |
| 1578614400000 | 248.85 |
| 1578873600000 | 250.53 |
| 1578960000000 | 250.52 |
| 1579046400000 | 250.42 |
| 1579132800000 | 252.47 |
| 1579219200000 | 253.23 |
| 1579478400000 | 253.48 |
| 1579564800000 | 252.53 |
| 1579651200000 | 252.85 |
| 1579737600000 | 252.84 |
| 1579824000000 | 251.55 |
| 1580083200000 | 247.19 |
| 1580169600000 | 248.79 |
| 1580256000000 | 247.85 |
| 1580342400000 | 246.4 |
| 1580428800000 | 243.17 |
| 1580688000000 | 244.05 |
| 1580774400000 | 248.02 |
| 1580860800000 | 249.35 |
| 1580947200000 | 251.77 |
| 1581033600000 | 249.67 |
| 1581292800000 | 250.13 |
| 1581379200000 | 251.49 |
| 1581465600000 | 253.79 |
| 1581552000000 | 253.68 |
| 1581638400000 | 253.41 |
| 1581897600000 | 253.3 |
| 1581984000000 | 252.42 |
| 1582070400000 | 253.4 |
| 1582156800000 | 253.44 |
| 1582243200000 | 251.03 |
| 1582502400000 | 243.92 |
| 1582588800000 | 237.54 |
| 1582675200000 | 235.68 |
| 1582761600000 | 228.45 |
| 1582848000000 | 225.88 |
| 1583107200000 | 231.01 |
| 1583193600000 | 227.29 |
| 1583280000000 | 232.39 |
| 1583366400000 | 227.5 |
| 1583452800000 | 222.31 |
| 1583712000000 | 206.12 |
| 1583798400000 | 211.89 |
| 1583884800000 | 203.06 |
| 1583971200000 | 183.96 |
| 1584057600000 | 191.46 |
| 1584316800000 | 173.82 |
| 1584403200000 | 178.4199 |
| 1584489600000 | 168.56 |
| 1584576000000 | 171.19 |
| 1584662400000 | 168.57 |
| 1584921600000 | 166.61 |
| 1585008000000 | 182.08 |
| 1585094400000 | 187.57 |
| 1585180800000 | 195.41 |
| 1585267200000 | 191.6399 |
| 1585526400000 | 194.3 |
| 1585612800000 | 192.78 |
| 1585699200000 | 184.12 |
| 1585785600000 | 185.33 |
| 1585872000000 | 182.1 |
| 1586131200000 | 193.61 |
| 1586217600000 | 195.4199 |
| 1586304000000 | 200.82 |
| 1586390400000 | 203.2 |
| 1586822400000 | 206.96 |
| 1586908800000 | 202.34 |
| 1586995200000 | 202.62 |
| 1587081600000 | 208.4 |
| 1587340800000 | 207.26 |
| 1587427200000 | 200.57 |
| 1587513600000 | 203.79 |
| 1587600000000 | 205.29 |
| 1587686400000 | 206.74 |
| 1587945600000 | 212.39 |
| 1588032000000 | 212.99 |
| 1588118400000 | 219.69 |
| 1588204800000 | 217.43 |
| 1588291200000 | 210.9 |
| 1588550400000 | 210.07 |
| 1588636800000 | 211.66 |
| 1588723200000 | 212.46 |
| 1588809600000 | 215.87 |
| 1588896000000 | 221.09 |
| 1589155200000 | 220.89 |
| 1589241600000 | 216.99 |
| 1589328000000 | 212.47 |
| 1589414400000 | 212.23 |
| 1589500800000 | 213.64 |
| 1589760000000 | 220.48 |
| 1589846400000 | 220.61 |
| 1589932800000 | 224.75 |
| 1590019200000 | 223.34 |
| 1590105600000 | 223.56 |
| 1590364800000 | 224.88 |
| 1590451200000 | 228.95 |
| 1590537600000 | 231.61 |
| 1590624000000 | 231.07 |
| 1590710400000 | 232.15 |
| 1590969600000 | 234.93 |
| 1591056000000 | 237.07 |
| 1591142400000 | 241.02 |
| 1591228800000 | 240.45 |
| 1591315200000 | 245.37 |
| 1591574400000 | 249.99 |
| 1591660800000 | 247.42 |
| 1591747200000 | 245.22 |
| 1591833600000 | 231.62 |
| 1591920000000 | 233.14 |
| 1592179200000 | 234.16 |
| 1592265600000 | 240.2 |
| 1592352000000 | 239.4 |
| 1592438400000 | 239.64 |
| 1592524800000 | 239.1 |
| 1592784000000 | 240.46 |
| 1592870400000 | 242.03 |
| 1592956800000 | 236.5 |
| 1593043200000 | 237.68 |
| 1593129600000 | 235.46 |
| 1593388800000 | 236.5 |
| 1593475200000 | 239.65 |
| 1593561600000 | 239.66 |
| 1593648000000 | 241.67 |
| 1593734400000 | 242.27 |
| 1593993600000 | 246.64 |
| 1594080000000 | 243.6 |
| 1594166400000 | 245.04 |
| 1594252800000 | 244.26 |
| 1594339200000 | 245.05 |
| 1594598400000 | 243.64 |
| 1594684800000 | 245.05 |
| 1594771200000 | 248.89 |
| 1594857600000 | 247.89 |
| 1594944000000 | 248.63 |
| 1595203200000 | 251.92 |
| 1595289600000 | 253.27 |
| 1595376000000 | 253.79 |
| 1595462400000 | 252.76 |
| 1595548800000 | 250.11 |
| 1595808000000 | 253.2 |
| 1595894400000 | 251.12 |
| 1595980800000 | 253.24 |
| 1596067200000 | 252.82 |
| 1596153600000 | 252.12 |
| 1596412800000 | 256.14 |
| 1596499200000 | 258.19 |
| 1596585600000 | 260.99 |
| 1596672000000 | 261.79 |
| 1596758400000 | 262.46 |
| 1597017600000 | 263.3399 |
| 1597104000000 | 262.7799 |
| 1597190400000 | 264.73 |
| 1597276800000 | 265.38 |
| 1597363200000 | 264.5899 |
| 1597622400000 | 265.63 |
| 1597708800000 | 265.3 |
| 1597795200000 | 265.37 |
| 1597881600000 | 263.2799 |
| 1597968000000 | 263.4 |
| 1598227200000 | 266.63 |
| 1598313600000 | 267.7 |
| 1598400000000 | 270.0899 |
| 1598486400000 | 269.33 |
| 1598572800000 | 271.3399 |
| 1598832000000 | 270.5299 |
| 1598918400000 | 272.75 |
| 1599004800000 | 276.11 |
| 1599091200000 | 267.76 |
| 1599177600000 | 264.6 |
| 1599436800000 | 265.12 |
| 1599523200000 | 260.0899 |
| 1599609600000 | 263.49 |
| 1599696000000 | 261.92 |
| 1599782400000 | 261.82 |
| 1600041600000 | 266.22 |
| 1600128000000 | 267.33 |
| 1600214400000 | 267.41 |
| 1600300800000 | 265.41 |
| 1600387200000 | 265.22 |
| 1600646400000 | 261.69 |
| 1600732800000 | 262.48 |
| 1600819200000 | 258.5 |
| 1600905600000 | 256.5 |
| 1600992000000 | 259.19 |
| 1601251200000 | 264.45 |
| 1601337600000 | 264.51 |
| 1601424000000 | 264.24 |
| 1601510400000 | 266.46 |
| 1601596800000 | 264.79 |
| 1601856000000 | 269.5899 |
| 1601942400000 | 268.66 |
| 1602028800000 | 272.27 |
| 1602115200000 | 274.8399 |
| 1602201600000 | 276.66 |
| 1602460800000 | 278.52 |
| 1602547200000 | 278.36 |
| 1602633600000 | 276.54 |
| 1602720000000 | 275.2 |
| 1602806400000 | 274.55 |
| 1603065600000 | 273.48 |
| 1603152000000 | 273.72 |
| 1603238400000 | 273.39 |
| 1603324800000 | 273.83 |
| 1603411200000 | 274.43 |
| 1603670400000 | 269.42 |
| 1603756800000 | 268.85 |
| 1603843200000 | 261.4 |
| 1603929600000 | 262.0899 |
| 1604016000000 | 257.93 |
| 1604275200000 | 260.65 |
| 1604361600000 | 266.12 |
| 1604448000000 | 269.85 |
| 1604534400000 | 276.88 |
| 1604620800000 | 278.08 |
| 1604880000000 | 281.68 |
| 1604966400000 | 281.46 |
| 1605052800000 | 283.96 |
| 1605139200000 | 281.76 |
| 1605225600000 | 284.99 |
| 1605484800000 | 289.2799 |
| 1605571200000 | 290.31 |
| 1605657600000 | 289.8 |
| 1605744000000 | 291.75 |
| 1605830400000 | 292.29 |
| 1606089600000 | 295.45 |
| 1606176000000 | 299.66 |
| 1606262400000 | 299.7799 |
| 1606348800000 | 300.5899 |
| 1606435200000 | 302.79 |
| 1606694400000 | 299.99 |
| 1606780800000 | 302.97 |
| 1606867200000 | 304.71 |
| 1606953600000 | 306.66 |
| 1607040000000 | 311.31 |
| 1607299200000 | 310.87 |
| 1607385600000 | 312.04 |
| 1607472000000 | 310.82 |
| 1607558400000 | 311.67 |
| 1607644800000 | 311.13 |
| 1607904000000 | 311.75 |
| 1607990400000 | 314.75 |
| 1608076800000 | 315.46 |
| 1608163200000 | 318.15 |
| 1608249600000 | 318.5299 |
| 1608508800000 | 315.93 |
| 1608595200000 | 315.96 |
| 1608681600000 | 317.64 |
| 1608768000000 | 318.37 |
| 1609113600000 | 319.46 |
| 1609200000000 | 318.68 |
| 1609286400000 | 320.06 |
| 1609372800000 | 320.57 |
| 1609718400000 | 318.86 |
| 1609804800000 | 322.36 |
| 1609891200000 | 324.47 |
| 1609977600000 | 328.87 |
| 1610064000000 | 332.29 |
| 1610323200000 | 331.2799 |
| 1610409600000 | 333.2 |
| 1610496000000 | 332.72 |
| 1610582400000 | 334.89 |
| 1610668800000 | 331.5 |
| 1610928000000 | 330.58 |
| 1611014400000 | 334.44 |
| 1611100800000 | 337.22 |
| 1611187200000 | 337.76 |
| 1611273600000 | 336.74 |
| 1611532800000 | 337.36 |
| 1611619200000 | 336.7 |
| 1611705600000 | 333.43 |
| 1611792000000 | 331.6 |
| 1611878400000 | 325.42 |
| 1612137600000 | 331.8 |
| 1612224000000 | 336.42 |
| 1612310400000 | 337.98 |
| 1612396800000 | 340.43 |
| 1612483200000 | 343.1 |
| 1612742400000 | 348.26 |
| 1612828800000 | 350.16 |
| 1612915200000 | 350.45 |
| 1613001600000 | 352.55 |
| 1613088000000 | 354.39 |
| 1613347200000 | 355.08 |
| 1613433600000 | 354.15 |
| 1613520000000 | 351.71 |
| 1613606400000 | 348.76 |
| 1613692800000 | 351.43 |
| 1613952000000 | 347.88 |
| 1614038400000 | 346.71 |
| 1614124800000 | 348.7799 |
| 1614211200000 | 343.95 |
| 1614297600000 | 339.77 |
| 1614556800000 | 348.5299 |
| 1614643200000 | 345.58 |
| 1614729600000 | 343.0299 |
| 1614816000000 | 335.86 |
| 1614902400000 | 338.65 |
| 1615161600000 | 336.21 |
| 1615248000000 | 341.37 |
| 1615334400000 | 343.35 |
| 1615420800000 | 349.63 |
| 1615507200000 | 350.6 |
| 1615766400000 | 353.81 |
| 1615852800000 | 352.94 |
| 1615939200000 | 353.55 |
| 1616025600000 | 348.7 |
| 1616112000000 | 349.14 |
| 1616371200000 | 350.48 |
| 1616457600000 | 345.39 |
| 1616544000000 | 340.47 |
| 1616630400000 | 342.67 |
| 1616716800000 | 348.82 |
| 1616976000000 | 346.91 |
| 1617062400000 | 347.62 |
| 1617148800000 | 349.3399 |
| 1617235200000 | 354.07 |
| 1617667200000 | 358.68 |
| 1617753600000 | 358.66 |
| 1617840000000 | 360.56 |
| 1617926400000 | 361.1 |
| 1618185600000 | 359.8399 |
| 1618272000000 | 361.01 |
| 1618358400000 | 360.96 |
| 1618444800000 | 364.2 |
| 1618531200000 | 365.21 |
| 1618790400000 | 363.02 |
| 1618876800000 | 358.62 |
| 1618963200000 | 359.79 |
| 1619049600000 | 360.38 |
| 1619136000000 | 364.32 |
| 1619395200000 | 367.4 |
| 1619481600000 | 366.89 |
| 1619568000000 | 366.11 |
| 1619654400000 | 366.01 |
| 1619740800000 | 361.3399 |
| 1620000000000 | 360.56 |
| 1620086400000 | 356.01 |
| 1620172800000 | 356.29 |
| 1620259200000 | 357.3399 |
| 1620345600000 | 361.43 |
| 1620604800000 | 357.85 |
| 1620691200000 | 354.11 |
| 1620777600000 | 345.69 |
| 1620864000000 | 346.08 |
| 1620950400000 | 352.83 |
| 1621209600000 | 351.63 |
| 1621296000000 | 353 |
| 1621382400000 | 351.56 |
| 1621468800000 | 355.17 |
| 1621555200000 | 356.22 |
| 1621814400000 | 359.83 |
| 1621900800000 | 360.6 |
| 1621987200000 | 363.04 |
| 1622073600000 | 364.45 |
| 1622160000000 | 365.6 |
| 1622419200000 | 365.69 |
| 1622505600000 | 367.58 |
| 1622592000000 | 368.7 |
| 1622678400000 | 367.9 |
| 1622764800000 | 371.3399 |
| 1623024000000 | 372.81 |
| 1623110400000 | 373.76 |
| 1623196800000 | 371.76 |
| 1623283200000 | 373.13 |
| 1623369600000 | 374.83 |
| 1623628800000 | 375.08 |
| 1623715200000 | 374.69 |
| 1623801600000 | 373.49 |
| 1623888000000 | 371.72 |
| 1623974400000 | 367.36 |
| 1624233600000 | 368.17 |
| 1624320000000 | 370.69 |
| 1624406400000 | 371.14 |
| 1624492800000 | 373.93 |
| 1624579200000 | 375.52 |
| 1624838400000 | 376.04 |
| 1624924800000 | 375.87 |
| 1625011200000 | 374.96 |
| 1625097600000 | 374.22 |
| 1625184000000 | 375.93 |
| 1625443200000 | 376.96 |
| 1625529600000 | 375.5 |
| 1625616000000 | 373.81 |
| 1625702400000 | 370.67 |
| 1625788800000 | 375.06 |
| 1626048000000 | 376.38 |
| 1626134400000 | 375.47 |
| 1626220800000 | 373.5899 |
| 1626307200000 | 370.7799 |
| 1626393600000 | 367.66 |
| 1626652800000 | 362.93 |
| 1626739200000 | 366.8399 |
| 1626825600000 | 370.94 |
| 1626912000000 | 371.51 |
| 1626998400000 | 373.37 |
| 1627257600000 | 374.47 |
| 1627344000000 | 372.17 |
| 1627430400000 | 373.05 |
| 1627516800000 | 375.67 |
| 1627603200000 | 373.85 |
| 1627862400000 | 375.96 |
| 1627948800000 | 377.23 |
| 1628035200000 | 376.73 |
| 1628121600000 | 378.71 |
| 1628208000000 | 377.66 |
| 1628467200000 | 376.82 |
| 1628553600000 | 375.98 |
| 1628640000000 | 376.36 |
| 1628726400000 | 376.22 |
| 1628812800000 | 375.62 |
| 1629072000000 | 373.94 |
| 1629158400000 | 369.57 |
| 1629244800000 | 368.27 |
| 1629331200000 | 364.86 |
| 1629417600000 | 366.58 |
| 1629676800000 | 372.19 |
| 1629763200000 | 375.0899 |
| 1629849600000 | 376.26 |
| 1629936000000 | 373.67 |
| 1630022400000 | 377.17 |
| 1630281600000 | 378.19 |
| 1630368000000 | 378.41 |
| 1630454400000 | 380.82 |
| 1630540800000 | 382.2 |
| 1630627200000 | 383.66 |
| 1630886400000 | 384.42 |
| 1630972800000 | 381.81 |
| 1631059200000 | 379.33 |
| 1631145600000 | 379.3 |
| 1631232000000 | 378.73 |
| 1631491200000 | 378.8399 |
| 1631577600000 | 378.08 |
| 1631664000000 | 379.88 |
| 1631750400000 | 379.65 |
| 1631836800000 | 377.16 |
| 1632096000000 | 371.88 |
| 1632182400000 | 371.08 |
| 1632268800000 | 374.2799 |
| 1632355200000 | 379.32 |
| 1632441600000 | 380.05 |
| 1632700800000 | 380.58 |
| 1632787200000 | 373.31 |
| 1632873600000 | 370.57 |
| 1632960000000 | 368.8 |
| 1633046400000 | 370.98 |
| 1633305600000 | 365.93 |
| 1633392000000 | 367.5899 |
| 1633478400000 | 366.68 |
| 1633564800000 | 372.0299 |
| 1633651200000 | 371.0899 |
| 1633910400000 | 369.85 |
| 1633996800000 | 369.05 |
| 1634083200000 | 371.29 |
| 1634169600000 | 376.92 |
| 1634256000000 | 379.4 |
| 1634515200000 | 379.75 |
| 1634601600000 | 382.81 |
| 1634688000000 | 383.62 |
| 1634774400000 | 384.18 |
| 1634860800000 | 384.07 |
| 1635120000000 | 385.35 |
| 1635206400000 | 384.5899 |
| 1635292800000 | 381.19 |
| 1635379200000 | 384.29 |
| 1635465600000 | 384.85 |
| 1635724800000 | 389.97 |
| 1635811200000 | 391.7799 |
| 1635897600000 | 393.64 |
| 1635984000000 | 395.13 |
| 1636070400000 | 397.02 |
| 1636329600000 | 399.22 |
| 1636416000000 | 399.12 |
| 1636502400000 | 394.67 |
| 1636588800000 | 395.47 |
| 1636675200000 | 398.94 |
| 1636934400000 | 399.06 |
| 1637020800000 | 400.3 |
| 1637107200000 | 397.75 |
| 1637193600000 | 397.02 |
| 1637280000000 | 395.42 |
| 1637539200000 | 392.47 |
| 1637625600000 | 389.8399 |
| 1637712000000 | 389.74 |
| 1637798400000 | 390.25 |
| 1637884800000 | 381 |
| 1638144000000 | 383.18 |
| 1638230400000 | 376.68 |
| 1638316800000 | 375.2 |
| 1638403200000 | 378.63 |
| 1638489600000 | 375.89 |
| 1638748800000 | 378.46 |
| 1638835200000 | 386.87 |
| 1638921600000 | 388.97 |
| 1639008000000 | 385.18 |
| 1639094400000 | 385.67 |
| 1639353600000 | 381.83 |
| 1639440000000 | 377.85 |
| 1639526400000 | 382.2799 |
| 1639612800000 | 379.96 |
| 1639699200000 | 379.17 |
| 1639958400000 | 373.83 |
| 1640044800000 | 382.24 |
| 1640131200000 | 385.48 |
| 1640217600000 | 389.08 |
| 1640304000000 | 389.3 |
| 1640563200000 | 392.05 |
| 1640649600000 | 392.12 |
| 1640736000000 | 392.06 |
| 1640822400000 | 391.74 |
| 1640908800000 | 390.76 |
| 1641168000000 | 392.95 |
| 1641254400000 | 393.44 |
| 1641340800000 | 385.92 |
| 1641427200000 | 383.64 |
| 1641513600000 | 381.18 |
| 1641772800000 | 381.16 |
| 1641859200000 | 384.91 |
| 1641945600000 | 386.04 |
| 1642032000000 | 382.97 |
| 1642118400000 | 381.36 |
| 1642377600000 | 381.7 |
| 1642464000000 | 375.15 |
| 1642550400000 | 370.89 |
| 1642636800000 | 369.5899 |
| 1642723200000 | 362.41 |
| 1642982400000 | 362.04 |
| 1643068800000 | 355.85 |
| 1643155200000 | 355.06 |
| 1643241600000 | 349.17 |
| 1643328000000 | 354.48 |
| 1643587200000 | 363.26 |
| 1643673600000 | 366.85 |
| 1643760000000 | 367.49 |
| 1643846400000 | 360.4 |
| 1643932800000 | 362.5899 |
| 1644192000000 | 363.13 |
| 1644278400000 | 366.79 |
| 1644364800000 | 373.49 |
| 1644451200000 | 369.95 |
| 1644537600000 | 363.79 |
| 1644796800000 | 360.02 |
| 1644883200000 | 366.89 |
| 1644969600000 | 367.44 |
| 1645056000000 | 360.71 |
| 1645142400000 | 356.74 |
| 1645401600000 | 355.72 |
| 1645488000000 | 351.3 |
| 1645574400000 | 347.02 |
| 1645660800000 | 348.47 |
| 1645747200000 | 355.8 |
| 1646006400000 | 357.13 |
| 1646092800000 | 351.87 |
| 1646179200000 | 355.3399 |
| 1646265600000 | 351.88 |
| 1646352000000 | 344.96 |
| 1646611200000 | 334.08 |
| 1646697600000 | 332.56 |
| 1646784000000 | 341.65 |
| 1646870400000 | 341.42 |
| 1646956800000 | 336.67 |
| 1647216000000 | 333.26 |
| 1647302400000 | 337.2 |
| 1647388800000 | 346.38 |
| 1647475200000 | 352.38 |
| 1647561600000 | 356.97 |
| 1647820800000 | 354.82 |
| 1647907200000 | 358.92 |
| 1647993600000 | 356.0299 |
| 1648080000000 | 359.57 |
| 1648166400000 | 358.5899 |
| 1648425600000 | 359.5 |
| 1648512000000 | 367.37 |
| 1648598400000 | 363.79 |
| 1648684800000 | 358.41 |
| 1648771200000 | 357.67 |
| 1649030400000 | 361.68 |
| 1649116800000 | 355.52 |
| 1649203200000 | 348.17 |
| 1649289600000 | 347.12 |
| 1649376000000 | 345.41 |
| 1649635200000 | 341.57 |
| 1649721600000 | 340.0899 |
| 1649808000000 | 344.99 |
| 1649894400000 | 341.5899 |
| 1650326400000 | 344.35 |
| 1650412800000 | 344.35 |
| 1650499200000 | 339.26 |
| 1650585600000 | 331.42 |
| 1650844800000 | 331.93 |
| 1650931200000 | 324.01 |
| 1651017600000 | 320.63 |
| 1651104000000 | 326.92 |
| 1651190400000 | 321.64 |
| 1651449600000 | 323.44 |
| 1651536000000 | 324.51 |
| 1651622400000 | 330.3 |
| 1651708800000 | 320.05 |
| 1651795200000 | 315 |
| 1652054400000 | 303.32 |
| 1652140800000 | 303.92 |
| 1652227200000 | 299.24 |
| 1652313600000 | 299.46 |
| 1652400000000 | 308.38 |
| 1652659200000 | 305.74 |
| 1652745600000 | 312.77 |
| 1652832000000 | 304.94 |
| 1652918400000 | 304.83 |
| 1653004800000 | 305.47 |
| 1653264000000 | 308.93 |
| 1653350400000 | 303.4 |
| 1653436800000 | 306.94 |
| 1653523200000 | 312.85 |
| 1653609600000 | 320.27 |
| 1653868800000 | 322.68 |
| 1653955200000 | 319.44 |
| 1654041600000 | 317.18 |
| 1654128000000 | 322.92 |
| 1654214400000 | 319.16 |
| 1654473600000 | 319.77 |
| 1654560000000 | 320.72 |
| 1654646400000 | 318.41 |
| 1654732800000 | 311.98 |
| 1654819200000 | 302.66 |
| 1655078400000 | 289.29 |
| 1655164800000 | 287.62 |
| 1655251200000 | 290.91 |
| 1655337600000 | 281.9 |
| 1655424000000 | 283.1 |
| 1655683200000 | 283.0899 |
| 1655769600000 | 287.63 |
| 1655856000000 | 286.48 |
| 1655942400000 | 289.04 |
| 1656028800000 | 297.44 |
| 1656288000000 | 297.12 |
| 1656374400000 | 291.98 |
| 1656460800000 | 288.73 |
| 1656547200000 | 284.35 |
| 1656633600000 | 284.91 |
| 1656892800000 | 285.18 |
| 1656979200000 | 286.5 |
| 1657065600000 | 285.69 |
| 1657152000000 | 292.3399 |
| 1657238400000 | 292.17 |
| 1657497600000 | 287.06 |
| 1657584000000 | 284.15 |
| 1657670400000 | 283.39 |
| 1657756800000 | 280.2 |
| 1657843200000 | 285.8399 |
| 1658102400000 | 287.15 |
| 1658188800000 | 295.55 |
| 1658275200000 | 301.42 |
| 1658361600000 | 305.45 |
| 1658448000000 | 302.26 |
| 1658707200000 | 300.49 |
| 1658793600000 | 296.01 |
| 1658880000000 | 302.58 |
| 1658966400000 | 306.86 |
| 1659052800000 | 309.65 |
| 1659312000000 | 311.14 |
| 1659398400000 | 310.33 |
| 1659484800000 | 315.69 |
| 1659571200000 | 315.67 |
| 1659657600000 | 315.81 |
| 1659916800000 | 316.79 |
| 1660003200000 | 311.52 |
| 1660089600000 | 319.79 |
| 1660176000000 | 319.99 |
| 1660262400000 | 324.02 |
| 1660521600000 | 325.14 |
| 1660608000000 | 325.46 |
| 1660694400000 | 320.86 |
| 1660780800000 | 321.65 |
| 1660867200000 | 315.19 |
| 1661126400000 | 307.81 |
| 1661212800000 | 307 |
| 1661299200000 | 308.06 |
| 1661385600000 | 312.82 |
| 1661472000000 | 304.3399 |
| 1661731200000 | 300.22 |
| 1661817600000 | 299.27 |
| 1661904000000 | 297.75 |
| 1661990400000 | 293.17 |
| 1662076800000 | 292.33 |
| 1662336000000 | 291.51 |
| 1662422400000 | 289.41 |
| 1662508800000 | 292.6 |
| 1662595200000 | 295.88 |
| 1662681600000 | 301.75 |
| 1662940800000 | 305.75 |
| 1663027200000 | 295.33 |
| 1663113600000 | 294.26 |
| 1663200000000 | 291.61 |
| 1663286400000 | 287.8 |
| 1663545600000 | 288.39 |
| 1663632000000 | 284.86 |
| 1663718400000 | 281.17 |
| 1663804800000 | 276.22 |
| 1663891200000 | 270.93 |
| 1664150400000 | 266.68 |
| 1664236800000 | 267.52 |
| 1664323200000 | 271.02 |
| 1664409600000 | 267.4 |
| 1664496000000 | 265.5899 |
| 1664755200000 | 270.89 |
| 1664841600000 | 281.61 |
| 1664928000000 | 281.24 |
| 1665014400000 | 280.13 |
| 1665100800000 | 272.42 |
| 1665360000000 | 269.01 |
| 1665446400000 | 264.63 |
| 1665532800000 | 263.8 |
| 1665619200000 | 267.1 |
| 1665705600000 | 263.74 |
| 1665964800000 | 270.06 |
| 1666051200000 | 273.96 |
| 1666137600000 | 270.94 |
| 1666224000000 | 270.65 |
| 1666310400000 | 274.22 |
| 1666569600000 | 277.16 |
| 1666656000000 | 283.11 |
| 1666742400000 | 283.43 |
| 1666828800000 | 282.79 |
| 1666915200000 | 286.46 |
| 1667174400000 | 285.85 |
| 1667260800000 | 286.72 |
| 1667347200000 | 280.75 |
| 1667433600000 | 277.21 |
| 1667520000000 | 280.7 |
| 1667779200000 | 283.96 |
| 1667865600000 | 287.21 |
| 1667952000000 | 282.5 |
| 1668038400000 | 297.99 |
| 1668124800000 | 305.9 |
| 1668384000000 | 303.26 |
| 1668470400000 | 307.98 |
| 1668556800000 | 303.76 |
| 1668643200000 | 301.0899 |
| 1668729600000 | 302 |
| 1668988800000 | 298.97 |
| 1669075200000 | 302.13 |
| 1669161600000 | 304.68 |
| 1669248000000 | 306.44 |
| 1669334400000 | 306.04 |
| 1669593600000 | 301.44 |
| 1669680000000 | 301.07 |
| 1669766400000 | 307.43 |
| 1669852800000 | 311.79 |
| 1669939200000 | 310.75 |
| 1670198400000 | 305.57 |
| 1670284800000 | 300.56 |
| 1670371200000 | 298.97 |
| 1670457600000 | 301.91 |
| 1670544000000 | 301.38 |
| 1670803200000 | 303.7799 |
| 1670889600000 | 306.72 |
| 1670976000000 | 306.0899 |
| 1671062400000 | 297.01 |
| 1671148800000 | 295.12 |
| 1671408000000 | 291.24 |
| 1671494400000 | 291.93 |
| 1671580800000 | 294.85 |
| 1671667200000 | 291.71 |
| 1671753600000 | 291.69 |
| 1672099200000 | 290.72 |
| 1672185600000 | 287.5299 |
| 1672272000000 | 293.31 |
| 1672358400000 | 293.0899 |
| 1672617600000 | 293.14 |
| 1672704000000 | 293.9 |
| 1672790400000 | 297.46 |
| 1672876800000 | 294.02 |
| 1672963200000 | 299.77 |
| 1673222400000 | 303.18 |
| 1673308800000 | 304.88 |
| 1673395200000 | 308.39 |
| 1673481600000 | 311.11 |
| 1673568000000 | 312.7 |
| 1673827200000 | 312.73 |
| 1673913600000 | 313.3 |
| 1674000000000 | 311.61 |
| 1674086400000 | 308.0299 |
| 1674172800000 | 312.5299 |
| 1674432000000 | 318 |
| 1674518400000 | 318.22 |
| 1674604800000 | 318.97 |
| 1674691200000 | 322.06 |
| 1674777600000 | 323.82 |
| 1675036800000 | 320.5 |
| 1675123200000 | 323.86 |
| 1675209600000 | 329.8399 |
| 1675296000000 | 338.74 |
| 1675382400000 | 334.17 |
| 1675641600000 | 329.16 |
| 1675728000000 | 332.23 |
| 1675814400000 | 329.91 |
| 1675900800000 | 327.89 |
| 1675987200000 | 325.36 |
| 1676246400000 | 328.13 |
| 1676332800000 | 330.5899 |
| 1676419200000 | 332.8399 |
| 1676505600000 | 330.02 |
| 1676592000000 | 327.18 |
| 1676851200000 | 327.82 |
| 1676937600000 | 321.66 |
| 1677024000000 | 321.07 |
| 1677110400000 | 322.37 |
| 1677196800000 | 318.8399 |
| 1677456000000 | 319.81 |
| 1677542400000 | 319.88 |
| 1677628800000 | 319.07 |
| 1677715200000 | 320.33 |
| 1677801600000 | 325.15 |
| 1678060800000 | 325.3 |
| 1678147200000 | 321.35 |
| 1678233600000 | 321.85 |
| 1678320000000 | 317.75 |
| 1678406400000 | 312.33 |
| 1678665600000 | 310.47 |
| 1678752000000 | 312.74 |
| 1678838400000 | 309.3 |
| 1678924800000 | 312.8399 |
| 1679011200000 | 311.14 |
| 1679270400000 | 312.96 |
| 1679356800000 | 317.56 |
| 1679443200000 | 313.62 |
| 1679529600000 | 315.87 |
| 1679616000000 | 314.81 |
| 1679875200000 | 316.21 |
| 1679961600000 | 315.55 |
| 1680048000000 | 319.9 |
| 1680134400000 | 322.7 |
| 1680220800000 | 328.05 |
| 1680480000000 | 328.02 |
| 1680566400000 | 327.02 |
| 1680652800000 | 323.8 |
| 1680739200000 | 323.5 |
| 1681171200000 | 326.21 |
| 1681257600000 | 325.14 |
| 1681344000000 | 328.67 |
| 1681430400000 | 327.76 |
| 1681689600000 | 328.2 |
| 1681776000000 | 328.57 |
| 1681862400000 | 326.52 |
| 1681948800000 | 324 |
| 1682035200000 | 323.49 |
| 1682294400000 | 322.99 |
| 1682380800000 | 317.24 |
| 1682467200000 | 315.85 |
| 1682553600000 | 318.79 |
| 1682640000000 | 321.0299 |
| 1682899200000 | 321.01 |
| 1682985600000 | 317.46 |
| 1683072000000 | 316.92 |
| 1683158400000 | 315.5 |
| 1683244800000 | 320.31 |
| 1683504000000 | 321.16 |
| 1683590400000 | 320.14 |
| 1683676800000 | 321.46 |
| 1683763200000 | 319.42 |
| 1683849600000 | 318.2799 |
| 1684108800000 | 320.62 |
| 1684195200000 | 318.5 |
| 1684281600000 | 322.47 |
| 1684368000000 | 326.85 |
| 1684454400000 | 326.9 |
| 1684713600000 | 329.27 |
| 1684800000000 | 326.3 |
| 1684886400000 | 323.0899 |
| 1684972800000 | 323.9 |
| 1685059200000 | 329.89 |
| 1685318400000 | 330.7799 |
| 1685404800000 | 331.87 |
| 1685491200000 | 329.3399 |
| 1685577600000 | 332.79 |
| 1685664000000 | 338.2799 |
| 1685923200000 | 337.76 |
| 1686009600000 | 340.22 |
| 1686096000000 | 339.56 |
| 1686182400000 | 340.63 |
| 1686268800000 | 341.96 |
| 1686528000000 | 345.39 |
| 1686614400000 | 349.66 |
| 1686700800000 | 350.15 |
| 1686787200000 | 353.05 |
| 1686873600000 | 352.65 |
| 1687132800000 | 350.61 |
| 1687219200000 | 346.5899 |
| 1687305600000 | 341.01 |
| 1687392000000 | 340.23 |
| 1687478400000 | 336.54 |
| 1687737600000 | 335.11 |
| 1687824000000 | 337.02 |
| 1687910400000 | 338.73 |
| 1687996800000 | 342.13 |
| 1688083200000 | 345.39 |
| 1688342400000 | 349.72 |
| 1688428800000 | 351.62 |
| 1688515200000 | 348.38 |
| 1688601600000 | 343.49 |
| 1688688000000 | 343.26 |
| 1688947200000 | 348.68 |
| 1689033600000 | 353.92 |
| 1689120000000 | 358.95 |
| 1689206400000 | 366.75 |
| 1689292800000 | 367.14 |
| 1689552000000 | 370.94 |
| 1689638400000 | 371.95 |
| 1689724800000 | 372.7 |
| 1689811200000 | 366.62 |
| 1689897600000 | 367.8 |
| 1690156800000 | 367.04 |
| 1690243200000 | 366.69 |
| 1690329600000 | 361.97 |
| 1690416000000 | 361.22 |
| 1690502400000 | 366.38 |
| 1690761600000 | 369.22 |
| 1690848000000 | 368.29 |
| 1690934400000 | 355.9 |
| 1691020800000 | 352.79 |
| 1691107200000 | 352.72 |
| 1691366400000 | 355.36 |
| 1691452800000 | 348.23 |
| 1691539200000 | 345.23 |
| 1691625600000 | 339.75 |
| 1691712000000 | 338.39 |
| 1691971200000 | 340.13 |
| 1692057600000 | 339.68 |
| 1692144000000 | 335.91 |
| 1692230400000 | 334.07 |
| 1692316800000 | 332.08 |
| 1692576000000 | 334.15 |
| 1692662400000 | 334.92 |
| 1692748800000 | 340.15 |
| 1692835200000 | 338.5299 |
| 1692921600000 | 333.69 |
| 1693180800000 | 335.81 |
| 1693267200000 | 342.66 |
| 1693353600000 | 345.07 |
| 1693440000000 | 345.5899 |
| 1693526400000 | 347.35 |
| 1693785600000 | 349.02 |
| 1693872000000 | 349.76 |
| 1693958400000 | 348.93 |
| 1694044800000 | 345.5 |
| 1694131200000 | 343.5299 |
| 1694390400000 | 341.95 |
| 1694476800000 | 338.12 |
| 1694563200000 | 337.22 |
| 1694649600000 | 342.65 |
| 1694736000000 | 340.4 |
| 1694995200000 | 338.48 |
| 1695081600000 | 336.21 |
| 1695168000000 | 333.55 |
| 1695254400000 | 327.18 |
| 1695340800000 | 328.83 |
| 1695600000000 | 329.37 |
| 1695686400000 | 323.72 |
| 1695772800000 | 325.35 |
| 1695859200000 | 327.16 |
| 1695945600000 | 328.3 |
| 1696204800000 | 328.8 |
| 1696291200000 | 323.86 |
| 1696377600000 | 323.43 |
| 1696464000000 | 325.41 |
| 1696550400000 | 330.24 |
| 1696809600000 | 329.43 |
| 1696896000000 | 333.97 |
| 1696982400000 | 335.0899 |
| 1697068800000 | 334.66 |
| 1697155200000 | 329.74 |
| 1697414400000 | 330.01 |
| 1697500800000 | 330.69 |
| 1697587200000 | 323.32 |
| 1697673600000 | 319.75 |
| 1697760000000 | 316.26 |
| 1698019200000 | 313.31 |
| 1698105600000 | 318.82 |
| 1698192000000 | 313.06 |
| 1698278400000 | 306.66 |
| 1698364800000 | 307.6 |
| 1698624000000 | 309.04 |
| 1698710400000 | 308.6 |
| 1698796800000 | 310.74 |
| 1698883200000 | 320.97 |
| 1698969600000 | 329.13 |
| 1699228800000 | 329.87 |
| 1699315200000 | 331.61 |
| 1699401600000 | 332.08 |
| 1699488000000 | 330.27 |
| 1699574400000 | 332.43 |
| 1699833600000 | 333.07 |
| 1699920000000 | 344.68 |
| 1700006400000 | 349.07 |
| 1700092800000 | 347.91 |
| 1700179200000 | 351.66 |
| 1700438400000 | 356.05 |
| 1700524800000 | 353.2 |
| 1700611200000 | 354.85 |
| 1700697600000 | 354.51 |
| 1700784000000 | 355.0899 |
| 1701043200000 | 353.16 |
| 1701129600000 | 357.21 |
| 1701216000000 | 363.38 |
| 1701302400000 | 364.17 |
| 1701388800000 | 367.18 |
| 1701648000000 | 366.63 |
| 1701734400000 | 362.82 |
| 1701820800000 | 363.17 |
| 1701907200000 | 364.35 |
| 1701993600000 | 372.32 |
| 1702252800000 | 373.46 |
| 1702339200000 | 377.07 |
| 1702425600000 | 382.64 |
| 1702512000000 | 390.01 |
| 1702598400000 | 388.51 |
| 1702857600000 | 387.5 |
| 1702944000000 | 389.2799 |
| 1703030400000 | 384.69 |
| 1703116800000 | 390.2 |
| 1703203200000 | 392.9 |
| 1703635200000 | 400.64 |
| 1703721600000 | 402.2 |
| 1703808000000 | 397.93 |
| 1704153600000 | 394.05 |
| 1704240000000 | 386.26 |
| 1704326400000 | 385.69 |
| 1704412800000 | 388.36 |
| 1704672000000 | 393.7 |
| 1704758400000 | 392.91 |
| 1704844800000 | 393.68 |
| 1704931200000 | 393.01 |
| 1705017600000 | 390.85 |
| 1705276800000 | 392.92 |
| 1705363200000 | 390.2 |
| 1705449600000 | 383.63 |
| 1705536000000 | 387.02 |
| 1705622400000 | 396.7799 |
| 1705881600000 | 405.29 |
| 1705968000000 | 406.47 |
| 1706054400000 | 406.45 |
| 1706140800000 | 406.74 |
| 1706227200000 | 403.29 |
| 1706486400000 | 407.14 |
| 1706572800000 | 404.06 |
| 1706659200000 | 396.25 |
| 1706745600000 | 400.27 |
| 1706832000000 | 403.79 |
| 1707091200000 | 398.74 |
| 1707177600000 | 402.08 |
| 1707264000000 | 403.69 |
| 1707350400000 | 408.72 |
| 1707436800000 | 412.52 |
| 1707696000000 | 414.72 |
| 1707782400000 | 406.57 |
| 1707868800000 | 413.96 |
| 1707955200000 | 422.03 |
| 1708041600000 | 416.05 |
| 1708300800000 | 417.1 |
| 1708387200000 | 412.43 |
| 1708473600000 | 406.7 |
| 1708560000000 | 418.5 |
| 1708646400000 | 415.68 |
| 1708905600000 | 417.93 |
| 1708992000000 | 419.25 |
| 1709078400000 | 417.91 |
| 1709164800000 | 425.64 |
| 1709251200000 | 433.13 |
| 1709510400000 | 440.98 |
| 1709596800000 | 434.59 |
| 1709683200000 | 439.69 |
| 1709769600000 | 443.3 |
| 1709856000000 | 438.72 |
| 1710115200000 | 433.67 |
| 1710201600000 | 437.34 |
| 1710288000000 | 433.06 |
| 1710374400000 | 425.98 |
| 1710460800000 | 424.25 |
| 1710720000000 | 423.53 |
| 1710806400000 | 419.79 |
| 1710892800000 | 422.71 |
| 1710979200000 | 428.27 |
| 1711065600000 | 425.59 |
| 1711324800000 | 425.89 |
| 1711411200000 | 425.35 |
| 1711497600000 | 429.74 |
| 1711584000000 | 429.31 |
| 1712016000000 | 426.9 |
| 1712102400000 | 429.09 |
| 1712188800000 | 427.63 |
| 1712275200000 | 425.43 |
| 1712534400000 | 424.19 |
| 1712620800000 | 425.54 |
| 1712707200000 | 420.2 |
| 1712793600000 | 420.63 |
| 1712880000000 | 413.37 |
| 1713139200000 | 405.21 |
| 1713225600000 | 399.63 |
| 1713312000000 | 396.88 |
| 1713398400000 | 398.19 |
| 1713484800000 | 387.23 |
| 1713744000000 | 387.74 |
| 1713830400000 | 394.37 |
| 1713916800000 | 398.75 |
| 1714003200000 | 395.15 |
| 1714089600000 | 402.49 |
| 1714348800000 | 405.27 |
| 1714435200000 | 399.44 |
| 1714521600000 | 398.46 |
| 1714608000000 | 402.31 |
| 1714694400000 | 407.62 |
| 1714953600000 | 410.85 |
| 1715040000000 | 409.65 |
| 1715126400000 | 409.76 |
| 1715212800000 | 409.19 |
| 1715299200000 | 407.0899 |
| 1715558400000 | 408.64 |
| 1715644800000 | 415.13 |
| 1715731200000 | 420.63 |
| 1715817600000 | 420.65 |
| 1715904000000 | 418.93 |
| 1716163200000 | 421.08 |
| 1716249600000 | 418.02 |
| 1716336000000 | 418.24 |
| 1716422400000 | 414.12 |
| 1716508800000 | 416.4 |
| 1716768000000 | 418.15 |
| 1716854400000 | 421.98 |
| 1716940800000 | 416.69 |
| 1717027200000 | 413.63 |
| 1717113600000 | 411.79 |
| 1717372800000 | 412.17 |
| 1717459200000 | 409.45 |
| 1717545600000 | 415.74 |
| 1717632000000 | 414.3 |
| 1717718400000 | 414.6 |
| 1717977600000 | 414.81 |
| 1718064000000 | 412.15 |
| 1718150400000 | 416.81 |
| 1718236800000 | 416.61 |
| 1718323200000 | 415.06 |
| 1718582400000 | 415.5299 |
| 1718668800000 | 418.51 |
| 1718755200000 | 418.8 |
| 1718841600000 | 417.44 |
| 1718928000000 | 415.95 |
| 1719187200000 | 409.07 |
| 1719273600000 | 409.65 |
| 1719360000000 | 410.29 |
| 1719446400000 | 412.17 |
| 1719532800000 | 413.86 |
| 1719792000000 | 412.76 |
| 1719878400000 | 412.52 |
| 1719964800000 | 416.4 |
| 1720051200000 | 418.79 |
| 1720137600000 | 419.41 |
| 1720396800000 | 422.15 |
| 1720483200000 | 420.77 |
| 1720569600000 | 424.45 |
| 1720656000000 | 428.43 |
| 1720742400000 | 431.24 |
| 1721001600000 | 432.95 |
| 1721088000000 | 436.77 |
| 1721174400000 | 425.53 |
| 1721260800000 | 418.7 |
| 1721347200000 | 412.73 |
| 1721606400000 | 413.23 |
| 1721692800000 | 414.14 |
| 1721779200000 | 405.61 |
| 1721865600000 | 398.85 |
| 1721952000000 | 400.36 |
| 1722211200000 | 396.37 |
| 1722297600000 | 393 |
| 1722384000000 | 400.07 |
| 1722470400000 | 393.48 |
| 1722556800000 | 376.66 |
| 1722816000000 | 354.64 |
| 1722902400000 | 356.98 |
| 1722988800000 | 355.91 |
| 1723075200000 | 362.13 |
| 1723161600000 | 364.31 |
| 1723420800000 | 367.42 |
| 1723507200000 | 375.87 |
| 1723593600000 | 376.47 |
| 1723680000000 | 382.14 |
| 1723766400000 | 386.08 |
| 1724025600000 | 390.81 |
| 1724112000000 | 392.89 |
| 1724198400000 | 395.38 |
| 1724284800000 | 390.62 |
| 1724371200000 | 395.94 |
| 1724630400000 | 393.77 |
| 1724716800000 | 392.56 |
| 1724803200000 | 389.52 |
| 1724889600000 | 390.08 |
| 1724976000000 | 392.41 |
| 1725235200000 | 390.79 |
| 1725321600000 | 380.13 |
| 1725408000000 | 372.8 |
| 1725494400000 | 370.3 |
| 1725580800000 | 365.7 |
| 1725840000000 | 367.89 |
| 1725926400000 | 366.6 |
| 1726012800000 | 369.3399 |
| 1726099200000 | 375.15 |
| 1726185600000 | 379.88 |
| 1726444800000 | 380.57 |
| 1726531200000 | 381.31 |
| 1726617600000 | 377.2 |
| 1726704000000 | 384.22 |
| 1726790400000 | 383.21 |
| 1727049600000 | 384.91 |
| 1727136000000 | 387.8399 |
| 1727222400000 | 390.16 |
| 1727308800000 | 398.43 |
| 1727395200000 | 399.72 |
| 1727654400000 | 395.48 |
| 1727740800000 | 387.82 |
| 1727827200000 | 388.39 |
| 1727913600000 | 387.45 |
| 1728000000000 | 390.92 |
| 1728259200000 | 392.02 |
| 1728345600000 | 391.17 |
| 1728432000000 | 393.17 |
| 1728518400000 | 391.72 |
| 1728604800000 | 396.89 |
| 1728864000000 | 399.6 |
| 1728950400000 | 397.31 |
| 1729036800000 | 396.6 |
| 1729123200000 | 398.63 |
| 1729209600000 | 398.01 |
| 1729468800000 | 400.0899 |
| 1729555200000 | 396.4 |
| 1729641600000 | 393.25 |
| 1729728000000 | 393.61 |
| 1729814400000 | 396.07 |
| 1730073600000 | 399.11 |
| 1730160000000 | 398.89 |
| 1730246400000 | 395.73 |
| 1730332800000 | 390.27 |
| 1730419200000 | 391.61 |
| 1730678400000 | 390.49 |
| 1730764800000 | 394.75 |
| 1730851200000 | 400.93 |
| 1730937600000 | 407.16 |
| 1731024000000 | 406.41 |
| 1731283200000 | 408.76 |
| 1731369600000 | 401.89 |
| 1731456000000 | 397.38 |
| 1731542400000 | 393.73 |
| 1731628800000 | 390.35 |
| 1731888000000 | 391.46 |
| 1731974400000 | 398.33 |
| 1732060800000 | 397.33 |
| 1732147200000 | 403.05 |
| 1732233600000 | 407.13 |
| 1732492800000 | 415.4 |
| 1732579200000 | 410.31 |
| 1732665600000 | 407.54 |
| 1732752000000 | 406.8399 |
| 1732838400000 | 409.33 |
| 1733097600000 | 411.8399 |
| 1733184000000 | 416.75 |
| 1733270400000 | 424.77 |
| 1733356800000 | 424.26 |
| 1733443200000 | 432.26 |
| 1733702400000 | 427.46 |
| 1733788800000 | 420.68 |
| 1733875200000 | 425.4 |
| 1733961600000 | 423.96 |
| 1734048000000 | 424.51 |
| 1734307200000 | 427.9 |
| 1734393600000 | 429.3 |
| 1734480000000 | 418.71 |
| 1734566400000 | 413.12 |
| 1734652800000 | 417.01 |
| 1734912000000 | 420.03 |
| 1734998400000 | 420.98 |
| 1735257600000 | 418.67 |
| 1735516800000 | 412.37 |
| 1735603200000 | 411.3399 |
| 1735776000000 | 413.45 |
| 1735862400000 | 421.78 |
| 1736121600000 | 432.25 |
| 1736208000000 | 428.87 |
| 1736294400000 | 423.62 |
| 1736380800000 | 420.26 |
| 1736467200000 | 414.13 |
| 1736726400000 | 404.22 |
| 1736812800000 | 408.14 |
| 1736899200000 | 416.99 |
| 1736985600000 | 421.45 |
| 1737072000000 | 424.53 |
| 1737331200000 | 431.6 |
| 1737417600000 | 435.45 |
| 1737504000000 | 439.47 |
| 1737590400000 | 440.04 |
| 1737676800000 | 436.93 |
| 1737936000000 | 425.79 |
| 1738022400000 | 427.35 |
| 1738108800000 | 427.27 |
| 1738195200000 | 428.99 |
| 1738281600000 | 427.17 |
| 1738540800000 | 417.23 |
| 1738627200000 | 423.72 |
| 1738713600000 | 431.82 |
| 1738800000000 | 432.74 |
| 1738886400000 | 438.61 |
| 1739145600000 | 442.8 |
| 1739232000000 | 440.05 |
| 1739318400000 | 437.35 |
| 1739404800000 | 444.68 |
| 1739491200000 | 445.93 |
| 1739750400000 | 448.75 |
| 1739836800000 | 455.03 |
| 1739923200000 | 454.94 |
| 1740009600000 | 449.91 |
| 1740096000000 | 442.5 |
| 1740355200000 | 435.09 |
| 1740441600000 | 427.67 |
| 1740528000000 | 431.16 |
| 1740614400000 | 419.21 |
| 1740700800000 | 418.69 |
| 1740960000000 | 409.48 |
| 1741046400000 | 408.24 |
| 1741132800000 | 415.19 |
| 1741219200000 | 404.31 |
| 1741305600000 | 405.32 |
| 1741564800000 | 394.3 |
| 1741651200000 | 393.45 |
| 1741737600000 | 399.55 |
| 1741824000000 | 394.02 |
| 1741910400000 | 405.01 |
| 1742169600000 | 410.7 |
| 1742256000000 | 407.15 |
| 1742342400000 | 408.79 |
| 1742428800000 | 408.71 |
| 1742515200000 | 411.17 |
| 1742774400000 | 412.75 |
| 1742860800000 | 410 |
| 1742947200000 | 403.92 |
| 1743033600000 | 398.43 |
| 1743120000000 | 385.87 |
| 1743379200000 | 373.65 |
| 1743465600000 | 380.0299 |
| 1743552000000 | 383.3399 |
| 1743638400000 | 364.77 |
| 1743724800000 | 350.15 |
| 1743984000000 | 337.25 |
| 1744070400000 | 326.5299 |
| 1744156800000 | 342.7 |
| 1744243200000 | 343.63 |
| 1744329600000 | 347.89 |
| 1744588800000 | 356.71 |
| 1744675200000 | 361.0299 |
| 1744761600000 | 352.99 |
| 1744848000000 | 355.92 |
| 1745280000000 | 353.2799 |
| 1745366400000 | 361.88 |
| 1745452800000 | 368.72 |
| 1745539200000 | 373.64 |
| 1745798400000 | 373.32 |
| 1745884800000 | 377.29 |
| 1745971200000 | 376.46 |
| 1746057600000 | 377.95 |
| 1746144000000 | 388.27 |
| 1746403200000 | 388.86 |
| 1746489600000 | 387.75 |
| 1746576000000 | 389.3399 |
| 1746662400000 | 395.3 |
| 1746748800000 | 398.52 |
| 1747008000000 | 412.45 |
| 1747094400000 | 417.98 |
| 1747180800000 | 422.91 |
| 1747267200000 | 420.52 |
| 1747353600000 | 422.69 |
| 1747612800000 | 417.2 |
| 1747699200000 | 417.97 |
| 1747785600000 | 413.21 |
| 1747872000000 | 412.46 |
| 1747958400000 | 410.61 |
| 1748217600000 | 412.25 |
| 1748304000000 | 416.0899 |
| 1748390400000 | 416.01 |
| 1748476800000 | 418.37 |
| 1748563200000 | 414.01 |
| 1748822400000 | 415.07 |
| 1748908800000 | 420.34 |
| 1748995200000 | 429.72 |
| 1749081600000 | 431.97 |
| 1749168000000 | 433.95 |
| 1749427200000 | 440.7 |
| 1749513600000 | 443.08 |
| 1749600000000 | 447.01 |
| 1749686400000 | 445.7 |
| 1749772800000 | 434.61 |
| 1750032000000 | 443.94 |
| 1750118400000 | 442.57 |
| 1750204800000 | 447.62 |
| 1750291200000 | 444.95 |
| 1750377600000 | 443.79 |
| 1750636800000 | 444.06 |
| 1750723200000 | 456.99 |
| 1750809600000 | 459.1 |
| 1750896000000 | 463.72 |
| 1750982400000 | 465.03 |
| 1751241600000 | 467.31 |
| 1751328000000 | 465.11 |
| 1751414400000 | 469.63 |
| 1751500800000 | 473.96 |
| 1751587200000 | 471.88 |
| 1751846400000 | 466.14 |
| 1751932800000 | 468.52 |
| 1752019200000 | 471.89 |
| 1752105600000 | 470.89 |
| 1752192000000 | 466.25 |
| 1752451200000 | 466.36 |
| 1752537600000 | 466.67 |
| 1752624000000 | 471.79 |
| 1752710400000 | 474.36 |
| 1752796800000 | 475.79 |
| 1753056000000 | 474.28 |
| 1753142400000 | 471.57 |
| 1753228800000 | 478.14 |
| 1753315200000 | 480.67 |
| 1753401600000 | 477.51 |
| 1753660800000 | 477.67 |
| 1753747200000 | 471.54 |
| 1753833600000 | 470.58 |
| 1753920000000 | 469.48 |
| 1754006400000 | 462.25 |
| 1754265600000 | 469.96 |
| 1754352000000 | 470.21 |
| 1754438400000 | 465.99 |
| 1754524800000 | 466.46 |
| 1754611200000 | 466.44 |
| 1754870400000 | 469.12 |
| 1754956800000 | 477.46 |
| 1755043200000 | 484.54 |
| 1755129600000 | 480.65 |
| 1755216000000 | 480.34 |
| 1755475200000 | 478.91 |
| 1755561600000 | 470.92 |
| 1755648000000 | 464.3 |
| 1755734400000 | 464.9 |
| 1755820800000 | 475.01 |
| 1756080000000 | 477.21 |
| 1756166400000 | 480.1 |
| 1756252800000 | 481.3 |
| 1756339200000 | 488.53 |
| 1756425600000 | 486.94 |
| 1756684800000 | 485.02 |
| 1756771200000 | 479.25 |
| 1756857600000 | 479.73 |
| 1756944000000 | 484.18 |
| 1757030400000 | 492.45 |
| 1757289600000 | 497.7 |
| 1757376000000 | 501.18 |
| 1757462400000 | 505.86 |
| 1757548800000 | 513.12 |
| 1757635200000 | 516.16 |
| 1757894400000 | 523.24 |
| 1757980800000 | 528.11 |
| 1758067200000 | 531.77 |
| 1758153600000 | 546.28 |
| 1758240000000 | 547.7 |
| 1758499200000 | 550.14 |
| 1758585600000 | 551.08 |
| 1758672000000 | 542.86 |
| 1758758400000 | 535.73 |
| 1758844800000 | 530.53 |
| 1759104000000 | 533.21 |
| 1759190400000 | 536.13 |
| 1759276800000 | 541.4 |
| 1759363200000 | 553.39 |
| 1759449600000 | 560.69 |
| 1759708800000 | 566.44 |
| 1759795200000 | 562.76 |
| 1759881600000 | 568.97 |
| 1759968000000 | 572.1799 |
| 1760054400000 | 553.47 |
| 1760313600000 | 567.49 |
| 1760400000000 | 562.0599 |
| 1760486400000 | 571.94 |
| 1760572800000 | 569.28 |
| 1760659200000 | 563.9 |
| 1760918400000 | 570.26 |
| 1761004800000 | 569.26 |
| 1761091200000 | 561.58 |
| 1761177600000 | 571.1 |
| 1761264000000 | 580.5 |
| 1761523200000 | 591.48 |
| 1761609600000 | 585.66 |
| 1761696000000 | 595.41 |
| 1761782400000 | 591.35 |
| 1761868800000 | 597.04 |
| 1762128000000 | 595.36 |
| 1762214400000 | 571.98 |
| 1762300800000 | 577.52 |
| 1762387200000 | 576.59 |
| 1762473600000 | 576.02 |
| 1762732800000 | 591.14 |
| 1762819200000 | 588.29 |
| 1762905600000 | 587.49 |
| 1762992000000 | 568.3099 |
| 1763078400000 | 558.34 |
| 1763337600000 | 555.66 |
| 1763424000000 | 543.79 |
| 1763510400000 | 541.52 |
| 1763596800000 | 529.48 |
| 1763683200000 | 523.98 |
| 1763942400000 | 538.03 |
| 1764028800000 | 545.15 |
| 1764115200000 | 544.74 |
| 1764201600000 | 549.19 |
| 1764288000000 | 556.28 |
| STOXX Global Intelligent Computing ADTV5 | STOXX Developed and Emerging Markets Total Market | |
|---|---|---|
| 2018 | -7.3315494536154 | -10.049587151188 |
| 2019 | 30.81128259957 | 26.298950663906 |
| 2020 | 30.682462575403 | 15.856253171887 |
| 2021 | 22.082606028791 | 19.311149513656 |
| 2022 | -25.246278694215 | -18.78747348961 |
| 2023 | 36.420855840693 | 22.738372782929 |
| 2024 | 3.409940496206 | 16.486288947429 |
| 2025 | 56.916322437891 | 25.090196921019 |
Methodology
The parent index of the STOXX Global Intelligent Computing Index is the STOXX® Developed and Emerging Total Market Index. The index applies several screens that include:
Liquidity screening: Only stocks with a 3-month average daily trading value (ADTV) greater than EUR 5,000,000 are included.
Revenues: More than 50% of revenues over the past year generated within the aggregate of the RBICS sectors associated with AI.
Market capitalization screening: Free-float market capitalization greater than 100 million EUR.
The index composition is reviewed annually and weighting factors are recalculated quarterly.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0416062807 | STXAA5R | STXAA5R INDEX | .STXAA5R |
| Price EUR | CH0416062823 | STXAA5P | STXAA5P INDEX | .STXAA5P |
| Gross Return EUR | CH0416062815 | STXAA5GR | .STXAA5GR | |
| Price USD | CH0420465723 | STXAA5L | .STXAA5L | |
| Net Return USD | CH0420468651 | STXAA5V | .STXAA5V | |
| Gross Return USD | CH0420468685 | STXAA5GV | .STXAA5GV |
Quick Facts
| Weighting | Equal |
| Cap Factor | None |
| No. of components | Variable |
| Review frequency | Annually |
| Calculation/distribution | Dayend |
| Calculation hours | 22:00:00 22:00:00 |
| Base value/base date | 100 as of Mar. 18, 2013 |
| History | Available from March 18 2013 |
| Inception date | May. 16, 2018 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| RIGETTI COMPUTING | Technology | USA | 2.576% |
| KIOXIA HOLDINGS | Technology | Japan | 2.508% |
| SANDISK CORP | Technology | USA | 2.296% |
| NTC | Technology | Taiwan | 2.245% |
| D WAVE QUANTUM | Technology | USA | 2.179% |
| Winbond | Technology | Taiwan | 2.075% |
| SK HYNIX INC | Technology | South Korea | 1.728% |
| ADVANCED MICRO DEVICES | Technology | USA | 1.598% |
| Intel Corp. | Technology | USA | 1.578% |
| Western Digital Corp. | Technology | USA | 1.517% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.